Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.03 | 72.23 | 69.43 | 69.43 | 8,878 | -2.00(-2.80%) |
Jan 30, 2024 | 72.52 | 73.13 | 71.39 | 71.43 | 13,305 | -0.93(-1.28%) |
Jan 29, 2024 | 71.66 | 74.56 | 71.27 | 72.35 | 20,052 | +1.45(+2.05%) |
Jan 26, 2024 | 72.25 | 72.25 | 70.79 | 70.90 | 4,544 | -0.10(-0.14%) |
Jan 25, 2024 | 71.51 | 73.39 | 68.90 | 71.00 | 8,914 | +0.63(+0.89%) |
Jan 24, 2024 | 71.64 | 71.64 | 68.94 | 70.37 | 8,508 | -0.40(-0.56%) |
Jan 23, 2024 | 73.67 | 74.32 | 70.77 | 70.77 | 6,770 | -4.01(-5.36%) |
Jan 22, 2024 | 74.87 | 76.14 | 73.55 | 74.78 | 15,581 | +1.19(+1.62%) |
Jan 19, 2024 | 70.45 | 73.59 | 68.77 | 73.59 | 21,821 | +3.28(+4.67%) |
Jan 18, 2024 | 71.16 | 71.36 | 70.07 | 70.30 | 7,907 | -0.67(-0.94%) |
Jan 17, 2024 | 72.03 | 72.65 | 70.09 | 70.97 | 18,998 | -0.25(-0.35%) |
Jan 16, 2024 | 72.58 | 73.54 | 71.22 | 71.22 | 14,684 | -1.17(-1.62%) |
Jan 12, 2024 | 71.65 | 74.91 | 70.63 | 72.39 | 25,055 | +2.27(+3.24%) |
Jan 11, 2024 | 68.72 | 70.63 | 67.75 | 70.13 | 12,852 | +0.36(+0.51%) |
Jan 10, 2024 | 70.40 | 70.40 | 68.87 | 69.77 | 8,366 | -1.10(-1.56%) |
Jan 09, 2024 | 69.09 | 72.08 | 69.09 | 70.87 | 14,015 | +0.87(+1.24%) |
Jan 08, 2024 | 70.67 | 71.38 | 69.67 | 70.01 | 15,279 | -0.73(-1.03%) |
Jan 05, 2024 | 69.67 | 71.72 | 68.48 | 70.73 | 12,437 | +0.77(+1.10%) |
Jan 04, 2024 | 69.71 | 70.78 | 68.84 | 69.97 | 10,115 | +1.15(+1.68%) |
Jan 03, 2024 | 70.47 | 70.62 | 68.16 | 68.81 | 11,515 | -2.03(-2.87%) |
Jan 02, 2024 | 70.07 | 72.80 | 69.96 | 70.84 | 15,558 | +0.67(+0.95%) |
Dec 29, 2023 | 77.77 | 77.77 | 70.16 | 70.18 | 29,461 | -7.95(-10.18%) |
Dec 28, 2023 | 79.36 | 79.75 | 77.69 | 78.13 | 8,746 | -0.12(-0.15%) |
Dec 27, 2023 | 80.17 | 80.17 | 78.25 | 78.25 | 9,218 | -1.26(-1.59%) |
Dec 26, 2023 | 79.59 | 79.75 | 76.70 | 79.51 | 10,224 | -0.63(-0.78%) |
Dec 22, 2023 | 80.37 | 80.45 | 75.24 | 80.14 | 13,478 | +0.85(+1.07%) |
Dec 21, 2023 | 79.08 | 79.91 | 77.38 | 79.29 | 9,726 | -0.32(-0.40%) |
Dec 20, 2023 | 78.20 | 80.84 | 78.20 | 79.61 | 13,154 | -1.14(-1.42%) |
Dec 19, 2023 | 81.61 | 82.01 | 80.40 | 80.75 | 9,507 | -0.86(-1.05%) |
Dec 18, 2023 | 85.51 | 85.51 | 79.63 | 81.61 | 7,603 | -3.51(-4.13%) |
Dec 15, 2023 | 84.19 | 85.12 | 81.39 | 85.12 | 40,387 | +1.32(+1.57%) |
Dec 14, 2023 | 78.32 | 83.81 | 78.32 | 83.81 | 13,184 | +6.39(+8.26%) |
Dec 13, 2023 | 76.80 | 78.92 | 76.09 | 77.41 | 30,142 | -0.33(-0.42%) |
Dec 12, 2023 | 79.14 | 80.31 | 77.74 | 77.74 | 14,856 | -2.77(-3.44%) |
Dec 11, 2023 | 77.00 | 80.91 | 77.00 | 80.50 | 15,083 | +3.46(+4.49%) |
Dec 08, 2023 | 77.45 | 80.49 | 75.18 | 77.04 | 13,579 | -0.29(-0.37%) |
Dec 07, 2023 | 72.13 | 77.45 | 72.13 | 77.33 | 11,267 | +3.73(+5.06%) |
Dec 06, 2023 | 76.50 | 76.50 | 73.52 | 73.60 | 9,118 | -2.89(-3.77%) |
Dec 05, 2023 | 75.60 | 77.33 | 75.07 | 76.49 | 17,463 | +0.87(+1.15%) |
Dec 04, 2023 | 72.82 | 75.71 | 72.38 | 75.62 | 14,010 | +3.41(+4.72%) |
Dec 01, 2023 | 71.15 | 73.36 | 70.53 | 72.21 | 13,368 | +2.29(+3.28%) |
Nov 30, 2023 | 70.04 | 72.18 | 68.17 | 69.92 | 14,243 | +0.31(+0.44%) |
Nov 29, 2023 | 67.89 | 69.61 | 67.72 | 69.61 | 14,308 | +2.19(+3.25%) |
Nov 28, 2023 | 63.54 | 68.06 | 63.54 | 67.42 | 14,877 | -1.21(-1.76%) |
Nov 27, 2023 | 70.15 | 70.36 | 68.53 | 68.63 | 10,114 | -1.25(-1.79%) |
Nov 24, 2023 | 70.09 | 70.70 | 69.88 | 69.88 | 3,056 | +1.73(+2.53%) |
Nov 22, 2023 | 66.55 | 68.15 | 66.55 | 68.15 | 2,921 | +1.61(+2.41%) |
Nov 21, 2023 | 66.04 | 68.91 | 66.04 | 66.54 | 6,168 | -1.49(-2.19%) |
Nov 20, 2023 | 70.85 | 70.85 | 67.38 | 68.03 | 7,353 | -2.12(-3.02%) |
Nov 17, 2023 | 69.16 | 72.41 | 69.16 | 70.15 | 8,740 | +1.50(+2.18%) |
Nov 16, 2023 | 68.60 | 68.88 | 67.82 | 68.66 | 7,021 | -0.26(-0.37%) |
Nov 15, 2023 | 69.50 | 70.59 | 68.91 | 68.91 | 8,972 | +0.75(+1.11%) |
Nov 14, 2023 | 66.99 | 68.56 | 66.32 | 68.16 | 10,993 | +4.29(+6.72%) |
Nov 13, 2023 | 62.89 | 64.98 | 62.89 | 63.87 | 6,454 | -0.51(-0.79%) |
Nov 10, 2023 | 63.75 | 65.46 | 63.75 | 64.37 | 6,087 | -0.31(-0.48%) |
Nov 09, 2023 | 67.13 | 67.13 | 64.20 | 64.68 | 7,933 | -1.48(-2.23%) |
Nov 08, 2023 | 66.15 | 66.31 | 64.16 | 66.16 | 16,956 | -2.43(-3.54%) |
Nov 07, 2023 | 72.87 | 72.87 | 68.59 | 68.59 | 15,170 | -3.97(-5.47%) |
Nov 06, 2023 | 72.64 | 73.07 | 71.67 | 72.55 | 16,177 | -0.24(-0.33%) |
Nov 03, 2023 | 74.36 | 74.54 | 72.62 | 72.79 | 10,223 | +0.19(+0.26%) |
Nov 02, 2023 | 71.95 | 73.98 | 71.95 | 72.60 | 6,543 | +0.95(+1.33%) |