Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.82 | 71.87 | 70.97 | 70.97 | 685,819 | -0.88(-1.22%) |
Jan 30, 2024 | 71.68 | 71.90 | 71.59 | 71.85 | 555,489 | +0.01(+0.01%) |
Jan 29, 2024 | 71.58 | 71.86 | 71.36 | 71.84 | 745,305 | +0.32(+0.45%) |
Jan 26, 2024 | 71.57 | 71.73 | 71.36 | 71.52 | 389,712 | -0.11(-0.15%) |
Jan 25, 2024 | 71.69 | 71.69 | 71.31 | 71.63 | 839,992 | +0.33(+0.47%) |
Jan 24, 2024 | 71.70 | 71.83 | 71.28 | 71.30 | 617,051 | -0.23(-0.32%) |
Jan 23, 2024 | 71.41 | 71.57 | 71.28 | 71.53 | 711,175 | +0.14(+0.20%) |
Jan 22, 2024 | 71.31 | 71.47 | 71.24 | 71.39 | 567,254 | +0.22(+0.31%) |
Jan 19, 2024 | 70.73 | 71.29 | 70.39 | 71.17 | 1,043,489 | +0.78(+1.10%) |
Jan 18, 2024 | 69.97 | 70.47 | 69.82 | 70.39 | 598,980 | +0.62(+0.89%) |
Jan 17, 2024 | 69.67 | 69.90 | 69.51 | 69.77 | 555,525 | -0.26(-0.37%) |
Jan 16, 2024 | 70.17 | 70.30 | 69.77 | 70.03 | 582,212 | -0.35(-0.50%) |
Jan 12, 2024 | 70.45 | 70.58 | 70.10 | 70.38 | 818,141 | +0.14(+0.20%) |
Jan 11, 2024 | 70.34 | 70.39 | 69.67 | 70.24 | 840,211 | +0.00(+0.00%) |
Jan 10, 2024 | 69.94 | 70.33 | 69.86 | 70.24 | 743,591 | +0.30(+0.43%) |
Jan 09, 2024 | 69.75 | 70.02 | 69.64 | 69.94 | 493,058 | -0.17(-0.24%) |
Jan 08, 2024 | 69.44 | 70.13 | 69.35 | 70.11 | 1,652,503 | +0.72(+1.03%) |
Jan 05, 2024 | 69.35 | 69.70 | 69.16 | 69.39 | 987,954 | +0.04(+0.06%) |
Jan 04, 2024 | 69.50 | 69.87 | 69.33 | 69.35 | 481,342 | -0.15(-0.22%) |
Jan 03, 2024 | 69.78 | 69.81 | 69.41 | 69.50 | 493,044 | -0.47(-0.67%) |
Jan 02, 2024 | 69.65 | 70.12 | 69.62 | 69.97 | 428,098 | -0.10(-0.14%) |
Dec 29, 2023 | 70.18 | 70.22 | 69.79 | 70.07 | 356,513 | -0.08(-0.11%) |
Dec 28, 2023 | 70.15 | 70.25 | 70.06 | 70.15 | 624,352 | +0.07(+0.10%) |
Dec 27, 2023 | 69.97 | 70.13 | 69.87 | 70.08 | 641,531 | +0.11(+0.16%) |
Dec 26, 2023 | 69.72 | 70.10 | 69.61 | 69.97 | 320,981 | +0.31(+0.44%) |
Dec 22, 2023 | 69.50 | 69.88 | 69.40 | 69.66 | 378,657 | +0.19(+0.28%) |
Dec 21, 2023 | 69.30 | 69.48 | 68.93 | 69.47 | 457,513 | +0.57(+0.82%) |
Dec 20, 2023 | 69.80 | 69.93 | 68.87 | 68.90 | 1,615,957 | -1.03(-1.48%) |
Dec 19, 2023 | 69.66 | 69.94 | 69.66 | 69.94 | 1,205,100 | +0.28(+0.40%) |
Dec 18, 2023 | 69.64 | 69.79 | 69.49 | 69.66 | 710,543 | +0.23(+0.33%) |
Dec 15, 2023 | 69.42 | 69.62 | 69.27 | 69.43 | 510,218 | -0.16(-0.23%) |
Dec 14, 2023 | 69.66 | 69.77 | 69.30 | 69.59 | 595,442 | +0.27(+0.39%) |
Dec 13, 2023 | 68.37 | 69.32 | 68.28 | 69.32 | 880,273 | +1.02(+1.50%) |
Dec 12, 2023 | 67.99 | 68.33 | 67.83 | 68.30 | 577,574 | +0.27(+0.39%) |
Dec 11, 2023 | 67.47 | 68.05 | 67.47 | 68.03 | 818,290 | +0.60(+0.88%) |
Dec 08, 2023 | 67.20 | 67.55 | 67.08 | 67.43 | 466,988 | +0.22(+0.33%) |
Dec 07, 2023 | 67.11 | 67.31 | 66.94 | 67.21 | 629,352 | +0.30(+0.45%) |
Dec 06, 2023 | 67.44 | 67.46 | 66.88 | 66.91 | 666,084 | -0.29(-0.43%) |
Dec 05, 2023 | 67.19 | 67.27 | 66.98 | 67.20 | 546,019 | -0.16(-0.24%) |
Dec 04, 2023 | 67.02 | 67.41 | 67.02 | 67.36 | 411,806 | -0.13(-0.19%) |
Dec 01, 2023 | 66.93 | 67.51 | 66.88 | 67.49 | 842,594 | +0.56(+0.83%) |
Nov 30, 2023 | 66.71 | 66.99 | 66.41 | 66.93 | 453,149 | +0.38(+0.57%) |
Nov 29, 2023 | 66.90 | 66.97 | 66.50 | 66.56 | 558,892 | -0.03(-0.04%) |
Nov 28, 2023 | 66.51 | 66.82 | 66.44 | 66.59 | 970,046 | +0.02(+0.03%) |
Nov 27, 2023 | 66.75 | 66.75 | 66.56 | 66.57 | 346,459 | -0.24(-0.36%) |
Nov 24, 2023 | 66.70 | 66.81 | 66.64 | 66.81 | 322,260 | +0.16(+0.24%) |
Nov 22, 2023 | 66.64 | 66.81 | 66.52 | 66.65 | 573,093 | +0.24(+0.36%) |
Nov 21, 2023 | 66.41 | 66.46 | 66.26 | 66.41 | 700,389 | -0.22(-0.33%) |
Nov 20, 2023 | 66.17 | 66.76 | 66.15 | 66.63 | 595,566 | +0.42(+0.63%) |
Nov 17, 2023 | 66.31 | 66.32 | 66.06 | 66.21 | 554,898 | +0.04(+0.06%) |
Nov 16, 2023 | 66.12 | 66.26 | 65.87 | 66.17 | 856,656 | -0.10(-0.15%) |
Nov 15, 2023 | 66.32 | 66.43 | 66.15 | 66.27 | 2,555,765 | +0.20(+0.30%) |
Nov 14, 2023 | 65.77 | 66.26 | 65.65 | 66.07 | 948,836 | +1.14(+1.76%) |
Nov 13, 2023 | 64.84 | 65.03 | 64.73 | 64.93 | 528,997 | -0.09(-0.14%) |
Nov 10, 2023 | 64.46 | 65.06 | 64.17 | 65.02 | 866,139 | +0.90(+1.41%) |
Nov 09, 2023 | 64.66 | 64.73 | 64.07 | 64.12 | 561,425 | -0.50(-0.77%) |
Nov 08, 2023 | 64.63 | 64.73 | 64.29 | 64.61 | 661,860 | +0.16(+0.25%) |
Nov 07, 2023 | 64.34 | 64.58 | 64.19 | 64.45 | 699,085 | +0.07(+0.11%) |
Nov 06, 2023 | 64.30 | 64.39 | 64.14 | 64.38 | 672,827 | +0.18(+0.28%) |
Nov 03, 2023 | 63.98 | 64.46 | 63.98 | 64.20 | 849,303 | +0.55(+0.86%) |
Nov 02, 2023 | 63.03 | 63.71 | 62.99 | 63.66 | 639,712 | +1.18(+1.89%) |