Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.89 | 66.36 | 64.20 | 64.45 | 563,773 | -0.96(-1.46%) |
Jan 30, 2024 | 65.64 | 65.98 | 65.14 | 65.41 | 578,205 | -0.48(-0.73%) |
Jan 29, 2024 | 65.03 | 65.93 | 64.28 | 65.89 | 423,586 | +1.03(+1.58%) |
Jan 26, 2024 | 66.76 | 66.90 | 64.79 | 64.86 | 313,416 | -1.25(-1.88%) |
Jan 25, 2024 | 65.77 | 66.92 | 65.31 | 66.11 | 564,100 | +0.85(+1.30%) |
Jan 24, 2024 | 67.22 | 67.23 | 65.09 | 65.26 | 549,382 | -0.99(-1.49%) |
Jan 23, 2024 | 68.05 | 68.05 | 66.24 | 66.25 | 519,190 | -0.86(-1.28%) |
Jan 22, 2024 | 66.83 | 68.25 | 66.35 | 67.10 | 379,517 | +0.64(+0.96%) |
Jan 19, 2024 | 66.52 | 66.52 | 64.97 | 66.47 | 527,668 | +0.01(+0.02%) |
Jan 18, 2024 | 66.42 | 66.86 | 65.31 | 66.46 | 511,727 | +0.51(+0.77%) |
Jan 17, 2024 | 65.92 | 66.43 | 65.22 | 65.95 | 568,816 | -0.86(-1.28%) |
Jan 16, 2024 | 69.08 | 68.96 | 66.78 | 66.81 | 598,836 | -2.90(-4.16%) |
Jan 12, 2024 | 71.16 | 71.50 | 69.28 | 69.70 | 361,532 | -0.68(-0.96%) |
Jan 11, 2024 | 70.75 | 70.75 | 68.92 | 70.38 | 530,867 | -0.83(-1.16%) |
Jan 10, 2024 | 71.98 | 72.25 | 70.84 | 71.21 | 498,512 | -1.04(-1.43%) |
Jan 09, 2024 | 72.60 | 73.16 | 71.99 | 72.25 | 399,983 | -1.20(-1.63%) |
Jan 08, 2024 | 72.38 | 73.69 | 72.08 | 73.44 | 300,481 | +0.42(+0.57%) |
Jan 05, 2024 | 73.75 | 75.02 | 72.92 | 73.02 | 384,221 | -1.44(-1.94%) |
Jan 04, 2024 | 74.95 | 75.08 | 73.19 | 74.47 | 446,762 | -0.77(-1.02%) |
Jan 03, 2024 | 75.28 | 75.80 | 74.25 | 75.24 | 443,069 | -0.93(-1.22%) |
Jan 02, 2024 | 75.38 | 76.61 | 74.85 | 76.16 | 357,346 | +0.64(+0.84%) |
Dec 29, 2023 | 76.47 | 76.81 | 75.48 | 75.52 | 338,379 | -1.29(-1.67%) |
Dec 28, 2023 | 76.33 | 76.98 | 76.13 | 76.81 | 265,079 | +0.10(+0.13%) |
Dec 27, 2023 | 76.58 | 77.35 | 76.18 | 76.71 | 186,694 | +0.22(+0.29%) |
Dec 26, 2023 | 75.47 | 76.92 | 75.04 | 76.49 | 201,776 | +0.87(+1.15%) |
Dec 22, 2023 | 74.75 | 76.55 | 74.75 | 75.62 | 412,631 | +1.24(+1.66%) |
Dec 21, 2023 | 74.32 | 74.72 | 73.80 | 74.39 | 315,150 | +1.10(+1.50%) |
Dec 20, 2023 | 75.36 | 75.64 | 73.24 | 73.29 | 449,296 | -2.10(-2.79%) |
Dec 19, 2023 | 74.69 | 75.88 | 74.50 | 75.39 | 356,527 | +1.48(+2.01%) |
Dec 18, 2023 | 75.71 | 75.76 | 73.76 | 73.91 | 435,851 | -1.75(-2.32%) |
Dec 15, 2023 | 75.47 | 76.49 | 74.97 | 75.66 | 1,109,181 | -0.01(-0.01%) |
Dec 14, 2023 | 74.50 | 77.88 | 74.31 | 75.67 | 795,983 | +2.67(+3.66%) |
Dec 13, 2023 | 69.09 | 73.39 | 68.89 | 73.00 | 433,221 | +3.86(+5.58%) |
Dec 12, 2023 | 70.17 | 70.19 | 68.44 | 69.15 | 310,831 | -0.26(-0.37%) |
Dec 11, 2023 | 69.74 | 70.41 | 69.16 | 69.41 | 435,418 | -1.03(-1.46%) |
Dec 08, 2023 | 70.22 | 70.70 | 69.87 | 70.43 | 199,821 | +0.06(+0.08%) |
Dec 07, 2023 | 69.36 | 70.92 | 68.98 | 70.37 | 356,607 | +1.00(+1.44%) |
Dec 06, 2023 | 69.19 | 70.64 | 68.95 | 69.38 | 470,921 | +0.92(+1.34%) |
Dec 05, 2023 | 69.34 | 69.37 | 68.21 | 68.46 | 359,575 | -1.10(-1.58%) |
Dec 04, 2023 | 69.02 | 70.49 | 69.02 | 69.56 | 463,312 | +0.20(+0.29%) |
Dec 01, 2023 | 67.07 | 69.40 | 66.48 | 69.36 | 600,584 | +2.27(+3.39%) |
Nov 30, 2023 | 67.29 | 67.87 | 66.51 | 67.08 | 498,344 | -0.66(-0.97%) |
Nov 29, 2023 | 67.19 | 68.72 | 67.19 | 67.74 | 495,403 | +0.66(+0.98%) |
Nov 28, 2023 | 65.46 | 67.48 | 65.12 | 67.08 | 639,626 | +1.81(+2.78%) |
Nov 27, 2023 | 66.06 | 66.12 | 64.96 | 65.27 | 449,671 | -0.95(-1.43%) |
Nov 24, 2023 | 66.48 | 67.35 | 66.05 | 66.22 | 197,222 | -0.55(-0.82%) |
Nov 22, 2023 | 66.32 | 67.14 | 66.24 | 66.77 | 565,032 | +1.24(+1.89%) |
Nov 21, 2023 | 65.19 | 65.62 | 64.40 | 65.53 | 375,573 | -0.13(-0.20%) |
Nov 20, 2023 | 64.43 | 65.88 | 63.91 | 65.66 | 573,251 | +1.31(+2.04%) |
Nov 17, 2023 | 65.50 | 65.65 | 63.71 | 64.35 | 481,066 | -0.73(-1.12%) |
Nov 16, 2023 | 64.14 | 65.16 | 63.99 | 65.07 | 452,180 | +0.34(+0.52%) |
Nov 15, 2023 | 63.82 | 65.52 | 63.82 | 64.73 | 575,198 | +0.83(+1.29%) |
Nov 14, 2023 | 60.46 | 64.35 | 60.33 | 63.91 | 875,982 | +5.21(+8.88%) |
Nov 13, 2023 | 59.80 | 59.97 | 58.42 | 58.70 | 892,983 | -1.78(-2.94%) |
Nov 10, 2023 | 62.04 | 62.08 | 60.14 | 60.48 | 722,901 | -1.73(-2.78%) |
Nov 09, 2023 | 60.94 | 64.13 | 60.53 | 62.21 | 777,972 | +0.12(+0.19%) |
Nov 08, 2023 | 63.85 | 63.85 | 61.86 | 62.09 | 533,271 | -1.99(-3.10%) |
Nov 07, 2023 | 64.55 | 64.55 | 63.74 | 64.08 | 279,931 | -0.21(-0.32%) |
Nov 06, 2023 | 64.95 | 65.23 | 64.04 | 64.29 | 526,049 | -0.94(-1.43%) |
Nov 03, 2023 | 64.58 | 66.01 | 64.53 | 65.22 | 565,356 | +1.92(+3.03%) |
Nov 02, 2023 | 61.75 | 63.64 | 61.75 | 63.30 | 543,141 | +2.00(+3.26%) |