Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.55 | 72.56 | 69.92 | 70.17 | 1,437,563 | -2.38(-3.29%) |
Jan 30, 2024 | 72.70 | 73.84 | 72.31 | 72.55 | 1,133,640 | -0.07(-0.10%) |
Jan 29, 2024 | 72.03 | 72.93 | 71.31 | 72.62 | 1,082,909 | +0.15(+0.21%) |
Jan 26, 2024 | 72.44 | 73.59 | 72.24 | 72.47 | 1,072,911 | +1.51(+2.12%) |
Jan 25, 2024 | 72.07 | 72.07 | 70.38 | 70.96 | 562,124 | +0.06(+0.08%) |
Jan 24, 2024 | 72.82 | 73.25 | 70.69 | 70.91 | 566,712 | -1.42(-1.96%) |
Jan 23, 2024 | 72.27 | 72.49 | 70.82 | 72.32 | 535,939 | +0.46(+0.64%) |
Jan 22, 2024 | 70.79 | 72.45 | 70.21 | 71.86 | 661,521 | +1.70(+2.42%) |
Jan 19, 2024 | 70.09 | 70.55 | 68.28 | 70.17 | 2,118,530 | +0.46(+0.66%) |
Jan 18, 2024 | 69.84 | 70.08 | 69.12 | 69.71 | 916,190 | +0.02(+0.03%) |
Jan 17, 2024 | 70.26 | 71.18 | 69.15 | 69.69 | 968,168 | -1.59(-2.23%) |
Jan 16, 2024 | 70.99 | 71.65 | 70.55 | 71.27 | 1,102,896 | -0.74(-1.03%) |
Jan 12, 2024 | 73.57 | 74.09 | 71.90 | 72.01 | 576,574 | -0.97(-1.33%) |
Jan 11, 2024 | 73.08 | 73.48 | 71.81 | 72.98 | 727,255 | -0.01(-0.01%) |
Jan 10, 2024 | 71.84 | 73.37 | 70.60 | 72.99 | 905,395 | +1.16(+1.61%) |
Jan 09, 2024 | 71.97 | 74.23 | 71.63 | 71.83 | 742,802 | -0.92(-1.26%) |
Jan 08, 2024 | 71.03 | 73.10 | 70.34 | 72.75 | 1,236,740 | +1.82(+2.56%) |
Jan 05, 2024 | 71.80 | 72.70 | 70.90 | 70.94 | 1,092,505 | -1.33(-1.84%) |
Jan 04, 2024 | 71.98 | 72.31 | 71.56 | 72.26 | 1,575,794 | +0.28(+0.39%) |
Jan 03, 2024 | 76.31 | 76.34 | 71.69 | 71.98 | 1,178,961 | -4.56(-5.96%) |
Jan 02, 2024 | 76.21 | 77.72 | 75.20 | 76.54 | 840,521 | -0.45(-0.58%) |
Dec 29, 2023 | 77.45 | 78.10 | 76.61 | 76.99 | 594,170 | -1.06(-1.36%) |
Dec 28, 2023 | 78.14 | 78.56 | 77.89 | 78.05 | 461,113 | +0.04(+0.05%) |
Dec 27, 2023 | 77.43 | 78.33 | 77.43 | 78.01 | 458,336 | +0.24(+0.31%) |
Dec 26, 2023 | 77.49 | 78.03 | 76.91 | 77.77 | 440,560 | +0.42(+0.54%) |
Dec 22, 2023 | 78.21 | 78.46 | 76.89 | 77.35 | 644,216 | -0.20(-0.26%) |
Dec 21, 2023 | 76.61 | 78.11 | 76.30 | 77.55 | 1,018,216 | +1.86(+2.45%) |
Dec 20, 2023 | 77.25 | 77.77 | 75.64 | 75.69 | 575,929 | -1.56(-2.01%) |
Dec 19, 2023 | 76.63 | 77.48 | 76.11 | 77.25 | 850,313 | +1.40(+1.84%) |
Dec 18, 2023 | 76.31 | 76.63 | 75.29 | 75.85 | 1,141,946 | +0.03(+0.04%) |
Dec 15, 2023 | 74.76 | 76.27 | 73.67 | 75.82 | 2,980,289 | +0.95(+1.27%) |
Dec 14, 2023 | 75.50 | 76.60 | 74.03 | 74.88 | 2,658,772 | +1.04(+1.41%) |
Dec 13, 2023 | 69.09 | 74.03 | 68.76 | 73.84 | 1,369,554 | +4.79(+6.94%) |
Dec 12, 2023 | 68.94 | 69.99 | 68.24 | 69.05 | 1,774,704 | +0.20(+0.29%) |
Dec 11, 2023 | 68.46 | 69.18 | 68.16 | 68.85 | 1,164,876 | +0.69(+1.01%) |
Dec 08, 2023 | 67.90 | 69.34 | 67.56 | 68.16 | 1,231,885 | +0.26(+0.38%) |
Dec 07, 2023 | 66.11 | 67.98 | 65.91 | 67.90 | 1,025,436 | +2.01(+3.04%) |
Dec 06, 2023 | 64.93 | 66.30 | 64.68 | 65.90 | 1,148,267 | +1.66(+2.58%) |
Dec 05, 2023 | 64.74 | 65.13 | 63.38 | 64.24 | 928,236 | -0.92(-1.41%) |
Dec 04, 2023 | 63.93 | 65.66 | 63.58 | 65.16 | 1,078,793 | +0.73(+1.13%) |
Dec 01, 2023 | 62.48 | 64.49 | 62.24 | 64.43 | 1,191,969 | +1.67(+2.65%) |
Nov 30, 2023 | 63.40 | 63.82 | 61.77 | 62.76 | 1,456,716 | -0.22(-0.35%) |
Nov 29, 2023 | 61.96 | 63.28 | 61.96 | 62.98 | 1,194,814 | +1.46(+2.37%) |
Nov 28, 2023 | 62.08 | 62.43 | 61.10 | 61.53 | 728,573 | -0.60(-0.96%) |
Nov 27, 2023 | 63.61 | 63.80 | 62.04 | 62.12 | 811,574 | -1.75(-2.73%) |
Nov 24, 2023 | 63.03 | 64.24 | 62.92 | 63.87 | 414,972 | +0.43(+0.68%) |
Nov 22, 2023 | 64.07 | 64.68 | 63.40 | 63.44 | 852,587 | +0.06(+0.09%) |
Nov 21, 2023 | 63.83 | 65.06 | 63.28 | 63.38 | 1,812,815 | -0.07(-0.11%) |
Nov 20, 2023 | 60.98 | 63.56 | 60.98 | 63.45 | 1,838,289 | +2.53(+4.16%) |
Nov 17, 2023 | 61.60 | 62.14 | 60.40 | 60.92 | 1,069,857 | +0.15(+0.25%) |
Nov 16, 2023 | 60.78 | 61.37 | 60.44 | 60.77 | 881,102 | +0.01(+0.02%) |
Nov 15, 2023 | 59.93 | 62.27 | 59.91 | 60.76 | 1,114,462 | +0.53(+0.88%) |
Nov 14, 2023 | 59.14 | 60.54 | 58.86 | 60.23 | 1,176,036 | +3.25(+5.71%) |
Nov 13, 2023 | 56.92 | 57.45 | 56.33 | 56.98 | 1,000,074 | -0.39(-0.68%) |
Nov 10, 2023 | 56.74 | 57.54 | 55.51 | 57.36 | 970,788 | +0.63(+1.11%) |
Nov 09, 2023 | 58.64 | 59.08 | 56.42 | 56.74 | 945,912 | -1.73(-2.95%) |
Nov 08, 2023 | 59.73 | 59.80 | 57.79 | 58.46 | 1,052,866 | -0.95(-1.59%) |
Nov 07, 2023 | 58.98 | 60.13 | 58.27 | 59.41 | 1,924,116 | +0.93(+1.58%) |
Nov 06, 2023 | 58.51 | 59.59 | 57.71 | 58.48 | 1,572,679 | -0.03(-0.05%) |
Nov 03, 2023 | 56.71 | 59.19 | 56.16 | 58.51 | 1,843,580 | +3.30(+5.97%) |
Nov 02, 2023 | 53.58 | 55.75 | 52.80 | 55.21 | 1,894,426 | +2.57(+4.88%) |