Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.72 | 79.86 | 78.33 | 78.51 | 10,281 | -2.16(-2.68%) |
Jan 30, 2024 | 81.09 | 81.09 | 80.30 | 80.67 | 6,499 | +0.28(+0.35%) |
Jan 29, 2024 | 79.46 | 80.46 | 79.46 | 80.39 | 10,173 | -0.25(-0.31%) |
Jan 26, 2024 | 80.26 | 80.81 | 80.00 | 80.64 | 10,652 | +2.47(+3.16%) |
Jan 25, 2024 | 78.23 | 78.69 | 77.47 | 78.17 | 14,005 | -4.88(-5.88%) |
Jan 24, 2024 | 82.93 | 83.74 | 82.73 | 83.05 | 17,011 | +1.60(+1.96%) |
Jan 23, 2024 | 80.73 | 81.46 | 80.23 | 81.45 | 16,064 | +2.55(+3.23%) |
Jan 22, 2024 | 78.51 | 78.99 | 78.46 | 78.90 | 20,754 | +0.23(+0.29%) |
Jan 19, 2024 | 77.12 | 78.67 | 77.06 | 78.67 | 18,895 | +6.60(+9.16%) |
Jan 18, 2024 | 71.51 | 72.08 | 71.33 | 72.07 | 46,900 | +1.95(+2.78%) |
Jan 17, 2024 | 70.85 | 70.85 | 69.31 | 70.12 | 25,113 | -1.79(-2.49%) |
Jan 16, 2024 | 72.27 | 72.23 | 71.44 | 71.91 | 28,500 | -4.83(-6.29%) |
Jan 12, 2024 | 76.42 | 76.79 | 76.11 | 76.74 | 18,486 | +3.22(+4.38%) |
Jan 11, 2024 | 73.70 | 73.71 | 72.34 | 73.52 | 16,623 | +3.12(+4.43%) |
Jan 10, 2024 | 70.62 | 70.62 | 70.03 | 70.40 | 9,883 | -0.67(-0.94%) |
Jan 09, 2024 | 69.94 | 71.24 | 69.92 | 71.07 | 13,814 | -1.76(-2.42%) |
Jan 08, 2024 | 71.41 | 72.94 | 71.29 | 72.83 | 26,818 | +1.76(+2.48%) |
Jan 05, 2024 | 70.77 | 71.91 | 70.77 | 71.07 | 9,000 | -0.12(-0.17%) |
Jan 04, 2024 | 70.23 | 71.42 | 70.23 | 71.19 | 47,892 | +1.27(+1.82%) |
Jan 03, 2024 | 69.09 | 70.26 | 68.94 | 69.92 | 3,905 | -2.93(-4.02%) |
Jan 02, 2024 | 73.32 | 73.32 | 72.57 | 72.85 | 11,601 | +0.03(+0.04%) |
Dec 29, 2023 | 73.27 | 73.76 | 72.45 | 72.82 | 8,603 | -1.22(-1.65%) |
Dec 28, 2023 | 73.47 | 74.46 | 73.47 | 74.04 | 4,970 | +0.20(+0.27%) |
Dec 27, 2023 | 73.77 | 74.34 | 73.67 | 73.84 | 4,306 | -0.20(-0.27%) |
Dec 26, 2023 | 73.25 | 74.04 | 73.23 | 74.04 | 7,575 | +0.54(+0.73%) |
Dec 22, 2023 | 73.49 | 73.71 | 73.06 | 73.50 | 12,163 | -1.62(-2.16%) |
Dec 21, 2023 | 74.77 | 75.12 | 73.99 | 75.12 | 81,769 | +4.39(+6.21%) |
Dec 20, 2023 | 71.50 | 72.10 | 70.73 | 70.73 | 73,595 | -0.12(-0.17%) |
Dec 19, 2023 | 69.14 | 70.85 | 69.14 | 70.85 | 98,819 | +2.86(+4.21%) |
Dec 18, 2023 | 69.15 | 69.15 | 67.77 | 67.99 | 27,347 | +1.24(+1.86%) |
Dec 15, 2023 | 67.07 | 67.30 | 66.43 | 66.75 | 17,094 | -0.25(-0.37%) |
Dec 14, 2023 | 67.01 | 67.60 | 66.52 | 67.00 | 17,979 | +3.51(+5.53%) |
Dec 13, 2023 | 63.31 | 63.80 | 62.50 | 63.49 | 19,572 | -0.01(-0.02%) |
Dec 12, 2023 | 64.04 | 64.12 | 62.98 | 63.50 | 21,359 | -0.01(-0.02%) |
Dec 11, 2023 | 62.50 | 63.56 | 62.50 | 63.51 | 33,705 | -0.04(-0.06%) |
Dec 08, 2023 | 63.32 | 64.14 | 63.26 | 63.55 | 11,092 | -0.14(-0.22%) |
Dec 07, 2023 | 62.92 | 63.87 | 62.39 | 63.69 | 17,707 | -1.28(-1.97%) |
Dec 06, 2023 | 65.68 | 65.96 | 64.84 | 64.97 | 11,921 | -1.40(-2.11%) |
Dec 05, 2023 | 66.81 | 67.31 | 66.19 | 66.37 | 14,732 | -0.69(-1.03%) |
Dec 04, 2023 | 67.28 | 67.58 | 66.76 | 67.06 | 16,887 | -2.66(-3.82%) |
Dec 01, 2023 | 68.69 | 69.86 | 68.69 | 69.72 | 9,730 | -0.62(-0.88%) |
Nov 30, 2023 | 70.56 | 70.86 | 69.86 | 70.34 | 13,616 | -1.20(-1.68%) |
Nov 29, 2023 | 71.29 | 71.80 | 71.25 | 71.54 | 14,222 | +0.89(+1.26%) |
Nov 28, 2023 | 70.59 | 71.08 | 70.53 | 70.65 | 11,979 | -0.71(-0.99%) |
Nov 27, 2023 | 71.48 | 71.66 | 70.95 | 71.36 | 8,577 | -0.23(-0.32%) |
Nov 24, 2023 | 71.39 | 71.75 | 71.39 | 71.59 | 3,694 | +0.12(+0.17%) |
Nov 22, 2023 | 71.82 | 71.82 | 71.37 | 71.47 | 6,345 | -0.87(-1.20%) |
Nov 21, 2023 | 73.19 | 73.19 | 72.06 | 72.34 | 11,688 | -1.29(-1.75%) |
Nov 20, 2023 | 73.89 | 74.06 | 73.43 | 73.63 | 8,150 | -0.18(-0.24%) |
Nov 17, 2023 | 73.56 | 75.88 | 72.74 | 73.81 | 9,690 | +1.10(+1.51%) |
Nov 16, 2023 | 72.12 | 72.89 | 72.06 | 72.71 | 6,414 | -0.11(-0.15%) |
Nov 15, 2023 | 72.16 | 72.91 | 71.92 | 72.82 | 5,194 | +1.02(+1.42%) |
Nov 14, 2023 | 70.97 | 72.12 | 70.80 | 71.80 | 14,542 | +4.59(+6.83%) |
Nov 13, 2023 | 66.71 | 67.43 | 66.51 | 67.21 | 21,632 | -0.14(-0.21%) |
Nov 10, 2023 | 66.97 | 67.47 | 66.60 | 67.35 | 12,943 | -0.30(-0.44%) |
Nov 09, 2023 | 68.39 | 68.54 | 67.47 | 67.65 | 13,304 | -0.21(-0.31%) |
Nov 08, 2023 | 68.78 | 69.03 | 67.69 | 67.86 | 18,768 | +1.47(+2.21%) |
Nov 07, 2023 | 65.04 | 66.67 | 65.04 | 66.39 | 15,368 | +3.88(+6.21%) |
Nov 06, 2023 | 64.44 | 64.69 | 61.96 | 62.51 | 17,970 | -3.90(-5.87%) |
Nov 03, 2023 | 66.68 | 67.10 | 65.92 | 66.41 | 24,638 | +4.15(+6.67%) |
Nov 02, 2023 | 62.61 | 62.77 | 61.82 | 62.26 | 15,128 | +3.43(+5.83%) |