Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.81 | 73.30 | 70.92 | 71.39 | 1,019,939 | -1.71(-2.34%) |
Jan 30, 2024 | 72.67 | 73.44 | 72.23 | 73.10 | 1,474,196 | +0.37(+0.51%) |
Jan 29, 2024 | 70.78 | 72.81 | 70.51 | 72.73 | 774,961 | +1.80(+2.54%) |
Jan 26, 2024 | 70.00 | 71.32 | 70.00 | 70.93 | 1,093,324 | +0.96(+1.37%) |
Jan 25, 2024 | 71.92 | 72.48 | 69.36 | 69.97 | 938,539 | -1.01(-1.42%) |
Jan 24, 2024 | 73.00 | 73.00 | 70.90 | 70.98 | 648,243 | -1.02(-1.42%) |
Jan 23, 2024 | 72.21 | 72.43 | 70.38 | 72.00 | 677,406 | +0.79(+1.11%) |
Jan 22, 2024 | 69.67 | 71.55 | 69.67 | 71.21 | 905,010 | +2.04(+2.95%) |
Jan 19, 2024 | 68.30 | 69.18 | 67.10 | 69.17 | 555,366 | +1.13(+1.66%) |
Jan 18, 2024 | 68.12 | 68.35 | 66.68 | 68.04 | 684,141 | +0.83(+1.23%) |
Jan 17, 2024 | 67.51 | 67.70 | 65.27 | 67.21 | 849,383 | -1.11(-1.62%) |
Jan 16, 2024 | 68.26 | 68.58 | 66.80 | 68.32 | 929,307 | -0.87(-1.26%) |
Jan 12, 2024 | 69.58 | 69.81 | 68.87 | 69.19 | 724,346 | +0.34(+0.49%) |
Jan 11, 2024 | 69.66 | 70.61 | 68.53 | 68.85 | 1,413,285 | -0.85(-1.22%) |
Jan 10, 2024 | 70.05 | 70.24 | 68.75 | 69.70 | 777,909 | -0.22(-0.31%) |
Jan 09, 2024 | 66.76 | 70.00 | 66.76 | 69.92 | 952,811 | +2.22(+3.28%) |
Jan 08, 2024 | 65.90 | 67.77 | 65.80 | 67.70 | 559,152 | +2.26(+3.45%) |
Jan 05, 2024 | 64.60 | 66.44 | 64.57 | 65.44 | 666,136 | +0.81(+1.25%) |
Jan 04, 2024 | 64.81 | 65.33 | 64.09 | 64.63 | 1,060,941 | +0.16(+0.25%) |
Jan 03, 2024 | 66.26 | 66.91 | 64.04 | 64.47 | 1,622,323 | -3.26(-4.81%) |
Jan 02, 2024 | 68.75 | 69.22 | 67.07 | 67.73 | 1,225,975 | -1.49(-2.15%) |
Dec 29, 2023 | 69.71 | 70.45 | 69.16 | 69.22 | 801,257 | -0.83(-1.18%) |
Dec 28, 2023 | 69.70 | 70.42 | 69.52 | 70.05 | 879,374 | -0.04(-0.06%) |
Dec 27, 2023 | 69.82 | 70.18 | 69.38 | 70.09 | 524,516 | +0.40(+0.57%) |
Dec 26, 2023 | 69.45 | 70.32 | 68.97 | 69.69 | 762,694 | +0.32(+0.46%) |
Dec 22, 2023 | 68.35 | 69.59 | 68.16 | 69.37 | 1,042,806 | +1.21(+1.78%) |
Dec 21, 2023 | 67.79 | 68.33 | 66.44 | 68.16 | 880,564 | +1.49(+2.23%) |
Dec 20, 2023 | 67.07 | 68.81 | 66.45 | 66.67 | 1,220,861 | -0.86(-1.27%) |
Dec 19, 2023 | 67.88 | 68.84 | 67.11 | 67.53 | 1,153,485 | -0.08(-0.12%) |
Dec 18, 2023 | 65.52 | 68.95 | 65.52 | 67.61 | 1,841,423 | +0.23(+0.34%) |
Dec 15, 2023 | 65.32 | 67.58 | 64.44 | 67.38 | 3,127,811 | +1.36(+2.06%) |
Dec 14, 2023 | 61.96 | 66.15 | 61.50 | 66.02 | 5,166,600 | +5.03(+8.25%) |
Dec 13, 2023 | 58.58 | 61.63 | 57.63 | 60.99 | 2,205,796 | +2.37(+4.04%) |
Dec 12, 2023 | 59.44 | 59.50 | 58.25 | 58.62 | 1,228,417 | -0.95(-1.59%) |
Dec 11, 2023 | 58.45 | 59.93 | 58.35 | 59.57 | 1,048,312 | +0.85(+1.45%) |
Dec 08, 2023 | 58.13 | 59.35 | 57.80 | 58.72 | 1,801,561 | +0.18(+0.31%) |
Dec 07, 2023 | 59.56 | 59.56 | 58.07 | 58.54 | 954,112 | -1.16(-1.94%) |
Dec 06, 2023 | 60.51 | 61.31 | 59.44 | 59.70 | 1,298,996 | -1.48(-2.42%) |
Dec 05, 2023 | 61.32 | 61.33 | 61.32 | 61.18 | 1,255,999 | -0.77(-1.24%) |
Dec 04, 2023 | 59.67 | 62.33 | 58.25 | 61.95 | 1,685,052 | +1.57(+2.60%) |
Dec 01, 2023 | 58.99 | 60.91 | 58.42 | 60.38 | 1,640,394 | +1.29(+2.18%) |
Nov 30, 2023 | 60.21 | 60.49 | 58.08 | 59.09 | 1,068,556 | -0.43(-0.72%) |
Nov 29, 2023 | 58.29 | 60.29 | 57.67 | 59.52 | 1,409,283 | +1.94(+3.37%) |
Nov 28, 2023 | 55.60 | 58.11 | 55.51 | 57.58 | 906,531 | +1.11(+1.97%) |
Nov 27, 2023 | 56.55 | 57.34 | 56.03 | 56.47 | 814,086 | -0.33(-0.58%) |
Nov 24, 2023 | 56.26 | 56.81 | 55.70 | 56.80 | 299,852 | +0.14(+0.25%) |
Nov 22, 2023 | 55.91 | 57.10 | 55.07 | 56.66 | 1,485,697 | +1.41(+2.55%) |
Nov 21, 2023 | 56.00 | 56.60 | 54.71 | 55.25 | 1,157,437 | -1.16(-2.06%) |
Nov 20, 2023 | 56.25 | 56.98 | 55.70 | 56.41 | 1,021,247 | +0.56(+1.00%) |
Nov 17, 2023 | 55.94 | 56.30 | 55.27 | 55.85 | 894,422 | +0.03(+0.05%) |
Nov 16, 2023 | 55.77 | 56.27 | 54.83 | 55.82 | 829,409 | -0.63(-1.12%) |
Nov 15, 2023 | 56.44 | 58.90 | 56.19 | 56.45 | 1,684,176 | +0.52(+0.93%) |
Nov 14, 2023 | 54.00 | 56.93 | 53.84 | 55.93 | 1,443,259 | +3.70(+7.08%) |
Nov 13, 2023 | 51.74 | 52.34 | 50.85 | 52.23 | 772,564 | +0.19(+0.37%) |
Nov 10, 2023 | 50.06 | 52.09 | 49.80 | 52.04 | 1,280,859 | +2.04(+4.08%) |
Nov 09, 2023 | 53.39 | 53.51 | 49.96 | 50.00 | 1,725,865 | -3.14(-5.91%) |
Nov 08, 2023 | 53.24 | 53.81 | 52.27 | 53.14 | 1,129,967 | -0.07(-0.13%) |
Nov 07, 2023 | 51.56 | 53.69 | 51.28 | 53.21 | 1,601,685 | +2.43(+4.79%) |
Nov 06, 2023 | 52.39 | 52.39 | 49.95 | 50.78 | 1,556,685 | -1.44(-2.76%) |
Nov 03, 2023 | 51.48 | 52.96 | 50.56 | 52.22 | 2,992,696 | +1.75(+3.47%) |
Nov 02, 2023 | 49.70 | 51.23 | 48.11 | 50.47 | 9,874,924 | -9.70(-16.12%) |