Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2024 | 68.80 | 69.96 | 68.46 | 69.45 | 1,620,430 | -0.17(-0.24%) |
Jan 29, 2024 | 68.09 | 69.64 | 67.69 | 69.62 | 840,537 | +1.42(+2.08%) |
Jan 26, 2024 | 68.66 | 69.29 | 67.55 | 68.20 | 1,080,036 | -0.40(-0.58%) |
Jan 25, 2024 | 69.24 | 69.84 | 68.06 | 68.60 | 1,409,199 | -0.07(-0.10%) |
Jan 24, 2024 | 70.19 | 70.19 | 68.26 | 68.67 | 1,422,378 | -1.01(-1.45%) |
Jan 23, 2024 | 68.09 | 69.76 | 67.81 | 69.68 | 1,908,307 | +1.86(+2.74%) |
Jan 22, 2024 | 66.89 | 67.90 | 66.67 | 67.82 | 1,781,789 | +1.56(+2.35%) |
Jan 19, 2024 | 66.04 | 66.27 | 64.43 | 66.26 | 1,183,297 | +0.63(+0.96%) |
Jan 18, 2024 | 65.70 | 65.74 | 64.06 | 65.63 | 1,045,590 | +0.67(+1.03%) |
Jan 17, 2024 | 64.90 | 65.60 | 64.04 | 64.96 | 846,804 | -0.53(-0.81%) |
Jan 16, 2024 | 64.62 | 65.65 | 63.93 | 65.49 | 1,044,498 | +0.18(+0.28%) |
Jan 12, 2024 | 65.21 | 65.75 | 64.45 | 65.31 | 970,075 | +0.43(+0.66%) |
Jan 11, 2024 | 65.36 | 65.36 | 64.05 | 64.88 | 915,897 | -0.46(-0.70%) |
Jan 10, 2024 | 66.47 | 66.65 | 65.28 | 65.34 | 1,001,715 | -0.53(-0.80%) |
Jan 09, 2024 | 65.08 | 66.15 | 64.64 | 65.87 | 1,359,539 | +0.28(+0.43%) |
Jan 08, 2024 | 63.14 | 65.70 | 63.14 | 65.59 | 1,565,071 | +2.44(+3.86%) |
Jan 05, 2024 | 63.46 | 64.64 | 63.10 | 63.15 | 1,128,112 | -0.63(-0.99%) |
Jan 04, 2024 | 63.43 | 64.26 | 63.22 | 63.78 | 1,193,377 | +0.12(+0.19%) |
Jan 03, 2024 | 65.10 | 65.31 | 63.64 | 63.66 | 1,507,282 | -2.36(-3.57%) |
Jan 02, 2024 | 66.26 | 66.80 | 65.25 | 66.02 | 1,111,505 | -1.10(-1.64%) |
Dec 29, 2023 | 67.68 | 68.17 | 67.02 | 67.12 | 702,638 | -0.87(-1.28%) |
Dec 28, 2023 | 67.21 | 68.28 | 67.12 | 67.99 | 1,019,423 | +0.75(+1.12%) |
Dec 27, 2023 | 67.46 | 67.59 | 66.43 | 67.24 | 1,414,652 | -0.18(-0.27%) |
Dec 26, 2023 | 66.81 | 67.61 | 66.76 | 67.42 | 1,069,312 | +0.46(+0.69%) |
Dec 22, 2023 | 67.71 | 67.91 | 66.38 | 66.96 | 1,062,943 | -0.33(-0.49%) |
Dec 21, 2023 | 67.04 | 67.36 | 66.45 | 67.29 | 1,052,452 | +0.71(+1.07%) |
Dec 20, 2023 | 67.65 | 68.17 | 66.56 | 66.58 | 1,259,518 | -1.05(-1.55%) |
Dec 19, 2023 | 69.21 | 69.66 | 67.25 | 67.63 | 1,159,852 | -1.01(-1.47%) |
Dec 18, 2023 | 68.52 | 68.75 | 67.74 | 68.64 | 1,211,398 | +0.23(+0.34%) |
Dec 15, 2023 | 69.15 | 69.42 | 67.52 | 68.41 | 2,616,157 | -1.01(-1.45%) |
Dec 14, 2023 | 70.19 | 71.78 | 68.92 | 69.42 | 1,614,421 | +0.03(+0.04%) |
Dec 13, 2023 | 67.17 | 69.56 | 66.55 | 69.39 | 1,288,348 | +2.24(+3.34%) |
Dec 12, 2023 | 68.08 | 68.08 | 66.65 | 67.15 | 1,275,072 | -0.85(-1.25%) |
Dec 11, 2023 | 67.06 | 69.05 | 67.06 | 68.00 | 1,175,705 | +0.83(+1.24%) |
Dec 08, 2023 | 66.28 | 67.71 | 65.96 | 67.17 | 1,300,140 | +0.76(+1.14%) |
Dec 07, 2023 | 66.50 | 66.83 | 65.65 | 66.41 | 1,074,192 | +0.05(+0.08%) |
Dec 06, 2023 | 67.57 | 68.11 | 66.20 | 66.36 | 1,170,833 | -0.84(-1.25%) |
Dec 05, 2023 | 69.08 | 69.08 | 67.11 | 67.20 | 1,357,556 | -2.32(-3.34%) |
Dec 04, 2023 | 69.60 | 70.05 | 68.70 | 69.52 | 1,161,989 | -0.75(-1.07%) |