Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.13 | 69.81 | 68.33 | 68.54 | 51,315 | -0.44(-0.63%) |
Jan 30, 2024 | 69.50 | 69.57 | 68.88 | 68.98 | 27,416 | -0.66(-0.95%) |
Jan 29, 2024 | 69.43 | 69.84 | 69.10 | 69.64 | 35,486 | +0.21(+0.30%) |
Jan 26, 2024 | 69.71 | 69.84 | 69.16 | 69.43 | 41,185 | -0.08(-0.11%) |
Jan 25, 2024 | 69.93 | 70.22 | 69.22 | 69.51 | 26,335 | +0.21(+0.30%) |
Jan 24, 2024 | 70.96 | 70.96 | 69.21 | 69.30 | 69,903 | -0.95(-1.35%) |
Jan 23, 2024 | 71.18 | 71.21 | 69.90 | 70.25 | 29,583 | -0.70(-0.99%) |
Jan 22, 2024 | 70.78 | 71.37 | 70.69 | 70.96 | 39,196 | +0.28(+0.39%) |
Jan 19, 2024 | 70.12 | 70.98 | 69.74 | 70.68 | 26,603 | +0.86(+1.23%) |
Jan 18, 2024 | 70.45 | 70.52 | 69.42 | 69.82 | 36,857 | -0.68(-0.97%) |
Jan 17, 2024 | 71.09 | 71.73 | 69.65 | 70.50 | 33,611 | -1.23(-1.71%) |
Jan 16, 2024 | 71.95 | 72.09 | 71.49 | 71.73 | 36,125 | -0.49(-0.67%) |
Jan 12, 2024 | 72.02 | 72.50 | 71.80 | 72.21 | 25,220 | +0.78(+1.10%) |
Jan 11, 2024 | 71.56 | 71.81 | 71.18 | 71.43 | 42,739 | -0.64(-0.89%) |
Jan 10, 2024 | 72.10 | 72.27 | 71.69 | 72.08 | 32,630 | +0.22(+0.30%) |
Jan 09, 2024 | 71.96 | 72.02 | 71.31 | 71.86 | 53,099 | -0.37(-0.51%) |
Jan 08, 2024 | 71.31 | 72.30 | 71.08 | 72.22 | 62,240 | +0.84(+1.18%) |
Jan 05, 2024 | 71.40 | 71.99 | 70.89 | 71.38 | 58,548 | -0.38(-0.52%) |
Jan 04, 2024 | 71.73 | 72.31 | 71.51 | 71.76 | 49,095 | -0.13(-0.18%) |
Jan 03, 2024 | 73.12 | 73.12 | 71.82 | 71.89 | 48,836 | -1.85(-2.51%) |
Jan 02, 2024 | 72.57 | 73.74 | 72.52 | 73.74 | 57,098 | +0.92(+1.27%) |
Dec 29, 2023 | 73.55 | 73.55 | 72.82 | 72.82 | 26,160 | -0.93(-1.26%) |
Dec 28, 2023 | 73.12 | 73.75 | 73.05 | 73.75 | 70,915 | +0.67(+0.91%) |
Dec 27, 2023 | 72.80 | 73.17 | 72.54 | 73.08 | 28,438 | +0.45(+0.62%) |
Dec 26, 2023 | 72.28 | 72.81 | 71.95 | 72.63 | 32,787 | +0.64(+0.89%) |
Dec 22, 2023 | 71.92 | 72.56 | 71.78 | 71.99 | 30,645 | +0.30(+0.41%) |
Dec 21, 2023 | 71.46 | 71.76 | 70.91 | 71.69 | 64,483 | +0.71(+1.00%) |
Dec 20, 2023 | 72.12 | 72.45 | 70.97 | 70.98 | 84,398 | -1.13(-1.57%) |
Dec 19, 2023 | 71.98 | 72.25 | 71.80 | 72.11 | 37,708 | +0.45(+0.63%) |
Dec 18, 2023 | 71.93 | 71.93 | 71.55 | 71.66 | 53,056 | -0.09(-0.12%) |
Dec 15, 2023 | 72.80 | 72.80 | 71.19 | 71.74 | 55,636 | -1.23(-1.68%) |
Dec 14, 2023 | 71.68 | 73.30 | 71.68 | 72.97 | 56,087 | +2.26(+3.19%) |
Dec 13, 2023 | 68.08 | 71.04 | 67.93 | 70.72 | 62,172 | +2.70(+3.96%) |
Dec 12, 2023 | 67.92 | 68.32 | 67.54 | 68.02 | 65,700 | +0.02(+0.03%) |
Dec 11, 2023 | 67.68 | 68.03 | 67.44 | 68.00 | 65,140 | +0.07(+0.10%) |
Dec 08, 2023 | 67.41 | 67.94 | 67.22 | 67.93 | 56,275 | +0.23(+0.33%) |
Dec 07, 2023 | 67.32 | 67.86 | 67.16 | 67.70 | 71,157 | +0.27(+0.41%) |
Dec 06, 2023 | 68.09 | 68.34 | 67.41 | 67.43 | 40,108 | -0.48(-0.71%) |
Dec 05, 2023 | 68.16 | 68.16 | 67.49 | 67.91 | 75,690 | -0.42(-0.62%) |
Dec 04, 2023 | 67.76 | 68.33 | 67.60 | 68.33 | 321,083 | +0.32(+0.48%) |
Dec 01, 2023 | 66.45 | 68.01 | 66.42 | 68.01 | 57,583 | +1.68(+2.53%) |
Nov 30, 2023 | 65.83 | 66.36 | 65.56 | 66.33 | 43,377 | +0.54(+0.82%) |
Nov 29, 2023 | 66.44 | 66.82 | 65.74 | 65.79 | 68,324 | +0.03(+0.04%) |
Nov 28, 2023 | 65.50 | 66.02 | 65.09 | 65.76 | 27,571 | +0.13(+0.19%) |
Nov 27, 2023 | 65.47 | 65.92 | 65.21 | 65.64 | 57,983 | +0.04(+0.06%) |
Nov 24, 2023 | 65.16 | 65.61 | 64.87 | 65.60 | 15,461 | +0.36(+0.55%) |
Nov 22, 2023 | 65.66 | 65.66 | 65.01 | 65.24 | 30,199 | +0.11(+0.17%) |
Nov 21, 2023 | 65.37 | 65.37 | 64.92 | 65.13 | 43,184 | -0.38(-0.58%) |
Nov 20, 2023 | 65.08 | 65.60 | 64.37 | 65.51 | 40,653 | +0.53(+0.82%) |
Nov 17, 2023 | 65.79 | 65.79 | 64.71 | 64.98 | 35,334 | -0.20(-0.30%) |
Nov 16, 2023 | 65.40 | 65.74 | 65.17 | 65.17 | 45,161 | -0.17(-0.26%) |
Nov 15, 2023 | 65.37 | 66.04 | 65.29 | 65.34 | 26,448 | -0.17(-0.25%) |
Nov 14, 2023 | 63.89 | 66.00 | 63.89 | 65.51 | 56,501 | +3.20(+5.13%) |
Nov 13, 2023 | 62.53 | 62.57 | 62.05 | 62.31 | 58,631 | -0.62(-0.98%) |
Nov 10, 2023 | 62.48 | 63.03 | 62.26 | 62.93 | 73,076 | +0.66(+1.06%) |
Nov 09, 2023 | 63.57 | 63.62 | 62.22 | 62.27 | 33,522 | -1.10(-1.73%) |
Nov 08, 2023 | 62.95 | 63.55 | 62.94 | 63.37 | 34,943 | +0.89(+1.43%) |
Nov 07, 2023 | 62.99 | 63.02 | 62.41 | 62.48 | 52,462 | -0.76(-1.19%) |
Nov 06, 2023 | 64.10 | 64.10 | 62.94 | 63.23 | 35,123 | -0.82(-1.29%) |
Nov 03, 2023 | 63.76 | 64.76 | 63.76 | 64.06 | 67,891 | +1.26(+2.00%) |
Nov 02, 2023 | 61.83 | 62.98 | 61.83 | 62.80 | 49,788 | +1.70(+2.78%) |