Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.12 | 73.31 | 71.66 | 71.66 | 49,171 | -1.49(-2.04%) |
Jan 30, 2024 | 71.60 | 73.17 | 71.38 | 73.15 | 174,129 | +0.66(+0.91%) |
Jan 29, 2024 | 72.61 | 72.61 | 71.84 | 72.49 | 57,609 | -0.21(-0.29%) |
Jan 26, 2024 | 72.10 | 72.72 | 71.65 | 72.70 | 46,838 | +0.50(+0.69%) |
Jan 25, 2024 | 71.28 | 72.21 | 70.77 | 72.21 | 111,743 | +1.44(+2.04%) |
Jan 24, 2024 | 70.36 | 71.00 | 70.05 | 70.76 | 64,444 | +0.74(+1.05%) |
Jan 23, 2024 | 69.76 | 70.55 | 69.68 | 70.03 | 92,359 | +0.17(+0.24%) |
Jan 22, 2024 | 69.41 | 70.12 | 69.09 | 69.86 | 53,611 | +0.33(+0.47%) |
Jan 19, 2024 | 69.32 | 69.53 | 69.01 | 69.53 | 115,837 | +0.20(+0.29%) |
Jan 18, 2024 | 69.43 | 69.55 | 68.61 | 69.33 | 160,362 | -0.03(-0.04%) |
Jan 17, 2024 | 69.37 | 70.14 | 69.21 | 69.36 | 50,447 | -0.73(-1.04%) |
Jan 16, 2024 | 71.45 | 71.58 | 70.05 | 70.09 | 85,648 | -1.72(-2.40%) |
Jan 12, 2024 | 72.10 | 72.39 | 71.46 | 71.81 | 44,162 | +0.82(+1.15%) |
Jan 11, 2024 | 71.41 | 71.44 | 70.78 | 70.99 | 71,358 | +0.01(+0.01%) |
Jan 10, 2024 | 71.78 | 71.78 | 70.73 | 70.98 | 112,689 | -0.74(-1.03%) |
Jan 09, 2024 | 72.30 | 72.30 | 71.47 | 71.72 | 111,764 | -1.09(-1.50%) |
Jan 08, 2024 | 72.41 | 72.82 | 71.33 | 72.81 | 96,843 | -0.76(-1.03%) |
Jan 05, 2024 | 74.04 | 74.10 | 73.17 | 73.57 | 169,501 | +0.10(+0.14%) |
Jan 04, 2024 | 75.34 | 75.60 | 73.42 | 73.47 | 65,069 | -1.59(-2.12%) |
Jan 03, 2024 | 73.88 | 75.33 | 73.77 | 75.06 | 34,761 | +1.12(+1.52%) |
Jan 02, 2024 | 73.65 | 74.58 | 73.65 | 73.94 | 98,613 | +0.61(+0.83%) |
Dec 29, 2023 | 73.63 | 73.75 | 73.12 | 73.33 | 37,483 | -0.18(-0.24%) |
Dec 28, 2023 | 74.30 | 74.49 | 73.51 | 73.51 | 53,944 | -1.07(-1.44%) |
Dec 27, 2023 | 74.84 | 75.21 | 74.40 | 74.58 | 70,508 | -0.43(-0.57%) |
Dec 26, 2023 | 74.63 | 75.36 | 74.55 | 75.01 | 68,096 | +0.89(+1.19%) |
Dec 22, 2023 | 74.58 | 74.76 | 74.03 | 74.13 | 80,045 | +0.14(+0.19%) |
Dec 21, 2023 | 73.65 | 73.99 | 73.22 | 73.99 | 63,374 | +0.49(+0.66%) |
Dec 20, 2023 | 74.36 | 74.86 | 73.44 | 73.50 | 149,929 | -0.67(-0.90%) |
Dec 19, 2023 | 73.48 | 74.20 | 73.33 | 74.17 | 64,549 | +0.77(+1.04%) |
Dec 18, 2023 | 73.88 | 74.45 | 73.38 | 73.40 | 92,606 | +0.73(+1.01%) |
Dec 15, 2023 | 72.60 | 72.81 | 72.01 | 72.67 | 55,998 | -0.41(-0.57%) |
Dec 14, 2023 | 71.82 | 73.20 | 71.82 | 73.08 | 139,796 | +1.97(+2.77%) |
Dec 13, 2023 | 70.04 | 71.11 | 69.73 | 71.11 | 118,194 | +1.11(+1.59%) |
Dec 12, 2023 | 70.36 | 70.38 | 69.57 | 69.99 | 109,258 | -1.09(-1.54%) |
Dec 11, 2023 | 70.77 | 71.34 | 70.77 | 71.09 | 142,954 | +0.08(+0.11%) |
Dec 08, 2023 | 70.77 | 71.13 | 70.55 | 71.01 | 70,530 | +0.81(+1.15%) |
Dec 07, 2023 | 70.97 | 71.19 | 69.94 | 70.20 | 148,326 | -0.40(-0.57%) |
Dec 06, 2023 | 71.68 | 72.03 | 70.59 | 70.60 | 299,671 | -1.52(-2.11%) |
Dec 05, 2023 | 73.43 | 73.50 | 72.10 | 72.12 | 107,268 | -1.31(-1.79%) |
Dec 04, 2023 | 73.54 | 73.99 | 73.09 | 73.43 | 222,373 | -0.49(-0.67%) |
Dec 01, 2023 | 73.37 | 74.82 | 73.31 | 73.93 | 138,194 | +0.40(+0.55%) |
Nov 30, 2023 | 73.46 | 74.60 | 72.64 | 73.52 | 67,935 | +0.60(+0.82%) |
Nov 29, 2023 | 73.69 | 73.69 | 72.77 | 72.92 | 38,125 | -0.30(-0.40%) |
Nov 28, 2023 | 73.48 | 73.93 | 73.22 | 73.22 | 67,826 | -0.13(-0.17%) |
Nov 27, 2023 | 73.23 | 73.41 | 72.71 | 73.35 | 31,338 | -0.27(-0.36%) |
Nov 24, 2023 | 73.29 | 74.12 | 73.29 | 73.61 | 18,050 | +0.34(+0.46%) |
Nov 22, 2023 | 71.77 | 73.36 | 71.49 | 73.28 | 75,177 | -0.03(-0.04%) |
Nov 21, 2023 | 73.12 | 73.47 | 72.62 | 73.31 | 88,035 | -0.19(-0.25%) |
Nov 20, 2023 | 73.69 | 74.10 | 73.40 | 73.49 | 155,979 | +0.25(+0.34%) |
Nov 17, 2023 | 72.25 | 73.80 | 72.25 | 73.25 | 76,898 | +1.44(+2.01%) |
Nov 16, 2023 | 72.83 | 73.02 | 71.03 | 71.81 | 112,786 | -1.71(-2.32%) |
Nov 15, 2023 | 73.49 | 74.49 | 73.46 | 73.51 | 100,406 | -0.06(-0.08%) |
Nov 14, 2023 | 73.15 | 73.81 | 73.10 | 73.57 | 141,367 | +0.81(+1.11%) |
Nov 13, 2023 | 72.61 | 72.89 | 72.22 | 72.76 | 127,438 | +0.41(+0.57%) |
Nov 10, 2023 | 72.30 | 72.49 | 71.82 | 72.35 | 189,833 | +0.80(+1.12%) |
Nov 09, 2023 | 72.14 | 72.40 | 71.55 | 71.55 | 100,520 | -0.27(-0.37%) |
Nov 08, 2023 | 72.49 | 72.93 | 71.73 | 71.82 | 111,088 | -0.96(-1.32%) |
Nov 07, 2023 | 73.84 | 73.84 | 72.60 | 72.78 | 85,213 | -1.90(-2.54%) |
Nov 06, 2023 | 75.99 | 76.10 | 74.39 | 74.68 | 129,766 | -1.03(-1.35%) |
Nov 03, 2023 | 76.36 | 76.50 | 75.36 | 75.70 | 99,377 | -0.52(-0.68%) |
Nov 02, 2023 | 74.23 | 76.33 | 73.61 | 76.22 | 132,753 | +2.11(+2.84%) |