Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.23 | 71.35 | 70.63 | 70.63 | 91,211 | -0.65(-0.91%) |
Jan 30, 2024 | 70.87 | 71.31 | 70.79 | 71.28 | 328,520 | +0.35(+0.49%) |
Jan 29, 2024 | 70.62 | 70.93 | 70.43 | 70.93 | 115,018 | +0.27(+0.38%) |
Jan 26, 2024 | 70.60 | 70.74 | 70.48 | 70.66 | 86,245 | +0.02(+0.03%) |
Jan 25, 2024 | 70.28 | 70.64 | 70.12 | 70.64 | 121,523 | +0.76(+1.08%) |
Jan 24, 2024 | 70.25 | 70.34 | 69.89 | 69.89 | 278,579 | -0.23(-0.33%) |
Jan 23, 2024 | 69.89 | 70.14 | 69.81 | 70.12 | 123,897 | +0.31(+0.44%) |
Jan 22, 2024 | 69.80 | 70.00 | 69.70 | 69.81 | 79,816 | +0.11(+0.16%) |
Jan 19, 2024 | 69.31 | 69.83 | 68.96 | 69.70 | 167,997 | +0.63(+0.91%) |
Jan 18, 2024 | 68.81 | 69.12 | 68.55 | 69.07 | 117,731 | +0.15(+0.22%) |
Jan 17, 2024 | 68.82 | 69.22 | 68.68 | 68.92 | 415,579 | -0.39(-0.56%) |
Jan 16, 2024 | 69.49 | 69.52 | 69.13 | 69.31 | 749,639 | -0.49(-0.70%) |
Jan 12, 2024 | 69.95 | 70.18 | 69.59 | 69.80 | 123,028 | +0.11(+0.16%) |
Jan 11, 2024 | 69.87 | 69.89 | 69.35 | 69.69 | 83,495 | -0.26(-0.37%) |
Jan 10, 2024 | 70.03 | 70.03 | 69.68 | 69.95 | 86,937 | -0.06(-0.09%) |
Jan 09, 2024 | 70.10 | 70.12 | 69.92 | 70.01 | 316,351 | -0.45(-0.64%) |
Jan 08, 2024 | 69.85 | 70.47 | 69.70 | 70.45 | 184,459 | +0.39(+0.55%) |
Jan 05, 2024 | 69.94 | 70.36 | 69.85 | 70.07 | 370,029 | +0.17(+0.24%) |
Jan 04, 2024 | 70.19 | 70.38 | 69.90 | 69.90 | 168,052 | -0.09(-0.13%) |
Jan 03, 2024 | 70.17 | 70.34 | 69.92 | 69.99 | 232,506 | -0.32(-0.45%) |
Jan 02, 2024 | 69.54 | 70.44 | 69.54 | 70.31 | 54,956 | +0.46(+0.66%) |
Dec 29, 2023 | 69.84 | 69.93 | 69.62 | 69.85 | 62,900 | -0.09(-0.13%) |
Dec 28, 2023 | 69.76 | 70.02 | 69.76 | 69.94 | 97,620 | +0.11(+0.16%) |
Dec 27, 2023 | 69.63 | 69.87 | 69.55 | 69.83 | 92,764 | +0.10(+0.14%) |
Dec 26, 2023 | 69.47 | 69.84 | 69.43 | 69.73 | 80,867 | +0.37(+0.53%) |
Dec 22, 2023 | 69.24 | 69.62 | 69.12 | 69.36 | 104,081 | +0.31(+0.45%) |
Dec 21, 2023 | 68.87 | 69.09 | 68.61 | 69.05 | 209,633 | +0.59(+0.86%) |
Dec 20, 2023 | 69.38 | 69.52 | 68.45 | 68.46 | 129,492 | -1.12(-1.60%) |
Dec 19, 2023 | 69.13 | 69.58 | 69.13 | 69.58 | 80,192 | +0.49(+0.72%) |
Dec 18, 2023 | 69.16 | 69.32 | 69.08 | 69.09 | 402,361 | +0.21(+0.30%) |
Dec 15, 2023 | 69.10 | 69.10 | 68.72 | 68.88 | 152,623 | -0.36(-0.51%) |
Dec 14, 2023 | 69.08 | 69.47 | 69.04 | 69.23 | 84,309 | +0.63(+0.92%) |
Dec 13, 2023 | 67.57 | 68.60 | 67.40 | 68.60 | 72,440 | +0.92(+1.36%) |
Dec 12, 2023 | 67.60 | 67.70 | 67.30 | 67.68 | 161,307 | +0.04(+0.06%) |
Dec 11, 2023 | 67.24 | 67.64 | 67.24 | 67.64 | 71,937 | +0.58(+0.87%) |
Dec 08, 2023 | 66.87 | 67.16 | 66.81 | 67.06 | 104,383 | +0.24(+0.36%) |
Dec 07, 2023 | 66.86 | 66.97 | 66.76 | 66.82 | 294,079 | +0.12(+0.18%) |
Dec 06, 2023 | 67.10 | 67.18 | 66.68 | 66.70 | 91,075 | -0.25(-0.37%) |
Dec 05, 2023 | 67.20 | 67.26 | 66.89 | 66.95 | 119,495 | -0.43(-0.63%) |
Dec 04, 2023 | 67.33 | 67.55 | 67.23 | 67.37 | 91,547 | -0.09(-0.13%) |
Dec 01, 2023 | 66.87 | 67.46 | 66.87 | 67.46 | 88,028 | +0.49(+0.74%) |
Nov 30, 2023 | 66.53 | 67.01 | 66.48 | 66.97 | 142,294 | +0.61(+0.92%) |
Nov 29, 2023 | 66.52 | 66.72 | 66.29 | 66.36 | 84,427 | +0.13(+0.19%) |
Nov 28, 2023 | 66.26 | 66.53 | 66.14 | 66.23 | 97,447 | -0.04(-0.06%) |
Nov 27, 2023 | 66.32 | 66.37 | 66.14 | 66.27 | 47,027 | -0.21(-0.31%) |
Nov 24, 2023 | 66.27 | 66.54 | 66.27 | 66.47 | 30,223 | +0.21(+0.31%) |
Nov 22, 2023 | 66.07 | 66.31 | 66.07 | 66.27 | 73,352 | +0.23(+0.34%) |
Nov 21, 2023 | 65.98 | 66.09 | 65.84 | 66.04 | 106,011 | +0.04(+0.06%) |
Nov 20, 2023 | 65.64 | 66.19 | 65.64 | 66.00 | 72,137 | +0.27(+0.41%) |
Nov 17, 2023 | 65.70 | 65.80 | 65.58 | 65.73 | 255,234 | +0.20(+0.30%) |
Nov 16, 2023 | 65.52 | 65.56 | 65.21 | 65.53 | 78,607 | -0.06(-0.09%) |
Nov 15, 2023 | 65.31 | 65.73 | 65.31 | 65.59 | 93,248 | +0.36(+0.55%) |
Nov 14, 2023 | 64.86 | 65.45 | 64.86 | 65.24 | 84,398 | +0.98(+1.52%) |
Nov 13, 2023 | 64.12 | 64.37 | 64.06 | 64.26 | 61,589 | +0.08(+0.12%) |
Nov 10, 2023 | 63.97 | 64.25 | 63.57 | 64.18 | 58,392 | +0.54(+0.85%) |
Nov 09, 2023 | 64.30 | 64.30 | 63.56 | 63.64 | 64,546 | -0.43(-0.66%) |
Nov 08, 2023 | 64.30 | 64.34 | 63.84 | 64.06 | 115,973 | -0.22(-0.34%) |
Nov 07, 2023 | 64.30 | 64.42 | 64.19 | 64.28 | 64,488 | -0.31(-0.47%) |
Nov 06, 2023 | 64.95 | 64.97 | 64.45 | 64.59 | 158,865 | -0.21(-0.32%) |
Nov 03, 2023 | 64.77 | 65.04 | 64.75 | 64.79 | 91,236 | +0.47(+0.74%) |
Nov 02, 2023 | 63.39 | 64.33 | 63.39 | 64.32 | 189,529 | +1.23(+1.94%) |