Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.14 | 68.14 | 68.00 | 68.00 | 578 | +0.45(+0.67%) |
Jan 30, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 700 | -0.71(-1.04%) |
Jan 29, 2024 | 68.24 | 68.65 | 67.98 | 68.26 | 819 | +0.66(+0.97%) |
Jan 26, 2024 | 69.40 | 69.40 | 67.61 | 67.61 | 495 | -1.38(-1.99%) |
Jan 25, 2024 | 65.27 | 68.98 | 65.27 | 68.98 | 59,001 | +3.70(+5.67%) |
Jan 24, 2024 | 66.00 | 66.00 | 65.28 | 65.28 | 1,549 | -0.12(-0.18%) |
Jan 23, 2024 | 65.40 | 66.22 | 65.40 | 65.40 | 1,766 | +0.10(+0.15%) |
Jan 22, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 1,108 | +0.30(+0.46%) |
Jan 19, 2024 | 64.43 | 65.00 | 63.91 | 65.00 | 2,919 | +1.62(+2.55%) |
Jan 18, 2024 | 64.02 | 64.16 | 63.38 | 63.38 | 1,172 | -1.53(-2.36%) |
Jan 17, 2024 | 64.53 | 65.00 | 63.47 | 64.91 | 4,369 | +0.15(+0.24%) |
Jan 16, 2024 | 65.48 | 65.60 | 64.76 | 64.76 | 1,418 | -0.75(-1.14%) |
Jan 12, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 198 | -1.26(-1.89%) |
Jan 11, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 178 | +0.76(+1.15%) |
Jan 10, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 403 | -2.85(-4.13%) |
Jan 09, 2024 | 66.95 | 68.86 | 66.95 | 68.86 | 412 | +0.75(+1.09%) |
Jan 08, 2024 | 69.50 | 69.50 | 68.11 | 68.11 | 1,499 | -1.39(-2.00%) |
Jan 05, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 480 | +0.65(+0.94%) |
Jan 04, 2024 | 69.99 | 70.00 | 68.85 | 68.85 | 1,446 | -0.37(-0.53%) |
Jan 03, 2024 | 69.00 | 69.22 | 69.00 | 69.22 | 1,145 | +0.22(+0.31%) |
Jan 02, 2024 | 67.74 | 69.90 | 67.74 | 69.00 | 1,884 | +1.00(+1.47%) |
Dec 29, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 226 | +0.48(+0.71%) |
Dec 28, 2023 | 68.26 | 68.26 | 67.52 | 67.52 | 1,677 | +0.37(+0.55%) |
Dec 27, 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 329 | -0.85(-1.25%) |
Dec 26, 2023 | 67.19 | 68.00 | 67.19 | 68.00 | 692 | +0.36(+0.53%) |
Dec 22, 2023 | 67.15 | 69.90 | 67.15 | 67.64 | 842 | -0.05(-0.07%) |
Dec 21, 2023 | 67.69 | 67.69 | 67.16 | 67.69 | 2,167 | +0.69(+1.03%) |
Dec 20, 2023 | 66.50 | 67.00 | 66.50 | 67.00 | 545 | -0.30(-0.45%) |
Dec 19, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 1,882 | -2.60(-3.72%) |
Dec 15, 2023 | 69.90 | 141 | -0.10(-0.14%) | |||
Dec 14, 2023 | 69.52 | 70.00 | 69.52 | 70.00 | 878 | +1.28(+1.86%) |
Dec 13, 2023 | 67.75 | 68.72 | 67.75 | 68.72 | 811 | +1.22(+1.81%) |
Dec 12, 2023 | 66.76 | 67.50 | 66.76 | 67.50 | 644 | +0.97(+1.46%) |
Dec 08, 2023 | 66.53 | 137 | -2.41(-3.50%) | |||
Dec 07, 2023 | 68.97 | 68.97 | 68.94 | 68.94 | 699 | +1.17(+1.72%) |
Dec 06, 2023 | 65.50 | 67.80 | 65.50 | 67.77 | 1,472 | +1.27(+1.92%) |
Dec 05, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 223 | +0.30(+0.45%) |
Dec 04, 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 812 | +0.82(+1.25%) |
Dec 01, 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 328 | +0.89(+1.38%) |
Nov 30, 2023 | 63.70 | 64.49 | 63.50 | 64.49 | 4,107 | -1.40(-2.12%) |
Nov 29, 2023 | 65.50 | 65.89 | 65.50 | 65.89 | 4,652 | +0.14(+0.21%) |
Nov 28, 2023 | 64.80 | 65.95 | 64.80 | 65.75 | 872 | +0.05(+0.08%) |
Nov 27, 2023 | 65.71 | 65.71 | 64.63 | 65.70 | 1,502 | -2.06(-3.04%) |
Nov 22, 2023 | 67.76 | 78 | +2.46(+3.77%) | |||
Nov 20, 2023 | 65.30 | 135 | -2.00(-2.97%) | |||
Nov 17, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 456 | +1.36(+2.06%) |
Nov 16, 2023 | 66.73 | 67.00 | 65.94 | 65.94 | 703 | +0.11(+0.16%) |
Nov 15, 2023 | 65.76 | 65.83 | 65.76 | 65.83 | 597 | +0.67(+1.03%) |
Nov 14, 2023 | 65.91 | 65.91 | 65.16 | 65.16 | 339 | +0.56(+0.87%) |
Nov 13, 2023 | 66.79 | 66.79 | 64.42 | 64.60 | 28,778 | -0.90(-1.37%) |
Nov 10, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 163 | +1.00(+1.55%) |
Nov 08, 2023 | 64.50 | 127 | -1.86(-2.80%) | |||
Nov 07, 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 261 | -0.14(-0.21%) |
Nov 06, 2023 | 66.00 | 66.50 | 66.00 | 66.50 | 504 | +2.00(+3.10%) |
Nov 02, 2023 | 64.50 | 147 | -0.81(-1.24%) |