Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.82 | 73.18 | 71.81 | 71.81 | 61,950 | -1.17(-1.61%) |
Jan 30, 2024 | 72.68 | 73.25 | 72.55 | 72.98 | 72,861 | -0.03(-0.04%) |
Jan 29, 2024 | 72.63 | 73.04 | 72.24 | 73.01 | 84,103 | +0.47(+0.65%) |
Jan 26, 2024 | 72.74 | 73.15 | 72.44 | 72.54 | 47,965 | -0.05(-0.07%) |
Jan 25, 2024 | 72.82 | 72.99 | 72.09 | 72.59 | 51,479 | +0.31(+0.43%) |
Jan 24, 2024 | 73.37 | 73.49 | 72.23 | 72.28 | 79,106 | -0.59(-0.81%) |
Jan 23, 2024 | 73.33 | 73.39 | 72.74 | 72.87 | 70,415 | -0.20(-0.27%) |
Jan 22, 2024 | 72.61 | 73.10 | 72.58 | 73.07 | 44,057 | +0.82(+1.13%) |
Jan 19, 2024 | 71.76 | 72.37 | 71.36 | 72.25 | 62,103 | +0.64(+0.89%) |
Jan 18, 2024 | 71.40 | 71.67 | 71.02 | 71.61 | 44,422 | +0.38(+0.53%) |
Jan 17, 2024 | 70.97 | 71.59 | 70.71 | 71.23 | 41,045 | -0.29(-0.40%) |
Jan 16, 2024 | 71.91 | 71.91 | 71.34 | 71.52 | 58,487 | -0.84(-1.16%) |
Jan 12, 2024 | 72.77 | 73.13 | 72.11 | 72.36 | 118,021 | +0.04(+0.06%) |
Jan 11, 2024 | 72.86 | 72.86 | 71.75 | 72.32 | 67,136 | -0.56(-0.77%) |
Jan 10, 2024 | 72.75 | 73.03 | 72.60 | 72.88 | 46,958 | +0.03(+0.04%) |
Jan 09, 2024 | 72.96 | 72.99 | 72.62 | 72.85 | 35,040 | -0.62(-0.85%) |
Jan 08, 2024 | 72.95 | 73.48 | 72.74 | 73.47 | 47,339 | +0.45(+0.62%) |
Jan 05, 2024 | 72.52 | 73.38 | 72.36 | 73.02 | 77,580 | +0.25(+0.34%) |
Jan 04, 2024 | 72.65 | 73.14 | 72.65 | 72.77 | 56,826 | +0.04(+0.06%) |
Jan 03, 2024 | 73.52 | 73.52 | 72.65 | 72.73 | 93,267 | -1.08(-1.47%) |
Jan 02, 2024 | 73.22 | 74.21 | 73.22 | 73.81 | 510,269 | +0.24(+0.33%) |
Dec 29, 2023 | 73.89 | 73.95 | 73.37 | 73.57 | 60,651 | -0.47(-0.63%) |
Dec 28, 2023 | 73.92 | 74.17 | 73.77 | 74.04 | 60,513 | +0.00(+0.00%) |
Dec 27, 2023 | 74.26 | 74.30 | 73.89 | 74.04 | 45,834 | -0.05(-0.07%) |
Dec 26, 2023 | 73.98 | 74.42 | 73.77 | 74.09 | 65,995 | +0.33(+0.45%) |
Dec 22, 2023 | 73.62 | 74.21 | 73.55 | 73.76 | 55,897 | +0.36(+0.49%) |
Dec 21, 2023 | 73.12 | 73.40 | 72.73 | 73.40 | 66,020 | +0.72(+0.99%) |
Dec 20, 2023 | 73.52 | 74.02 | 72.66 | 72.68 | 48,547 | -1.49(-2.01%) |
Dec 19, 2023 | 73.73 | 74.25 | 73.51 | 74.17 | 60,366 | +0.83(+1.13%) |
Dec 18, 2023 | 73.43 | 73.49 | 73.14 | 73.34 | 74,633 | +0.11(+0.15%) |
Dec 15, 2023 | 74.23 | 74.23 | 72.94 | 73.23 | 122,509 | -0.99(-1.33%) |
Dec 14, 2023 | 73.70 | 74.92 | 73.70 | 74.22 | 82,241 | +1.14(+1.56%) |
Dec 13, 2023 | 70.90 | 73.08 | 70.71 | 73.08 | 75,443 | +2.15(+3.03%) |
Dec 12, 2023 | 71.21 | 71.21 | 70.80 | 70.93 | 48,378 | -0.35(-0.49%) |
Dec 11, 2023 | 71.00 | 71.36 | 70.97 | 71.28 | 48,717 | +0.15(+0.21%) |
Dec 08, 2023 | 71.13 | 71.52 | 70.86 | 71.13 | 41,928 | -0.07(-0.10%) |
Dec 07, 2023 | 70.91 | 71.29 | 70.77 | 71.20 | 52,202 | +0.32(+0.45%) |
Dec 06, 2023 | 71.04 | 71.71 | 70.79 | 70.88 | 73,133 | +0.15(+0.21%) |
Dec 05, 2023 | 71.22 | 71.22 | 70.59 | 70.73 | 53,308 | -0.77(-1.08%) |
Dec 04, 2023 | 70.40 | 71.55 | 70.40 | 71.50 | 66,144 | +0.72(+1.02%) |
Dec 01, 2023 | 69.18 | 70.78 | 68.92 | 70.78 | 57,045 | +1.56(+2.25%) |
Nov 30, 2023 | 68.95 | 69.33 | 68.56 | 69.22 | 71,559 | +0.40(+0.58%) |
Nov 29, 2023 | 68.97 | 69.34 | 68.67 | 68.82 | 52,783 | +0.14(+0.20%) |
Nov 28, 2023 | 69.13 | 69.14 | 68.58 | 68.68 | 55,944 | -0.37(-0.54%) |
Nov 27, 2023 | 69.02 | 69.13 | 68.62 | 69.05 | 55,177 | -0.14(-0.20%) |
Nov 24, 2023 | 68.84 | 69.33 | 68.84 | 69.19 | 15,665 | +0.30(+0.44%) |
Nov 22, 2023 | 68.72 | 69.04 | 68.63 | 68.89 | 54,906 | +0.42(+0.61%) |
Nov 21, 2023 | 68.59 | 68.89 | 68.36 | 68.47 | 57,991 | -0.35(-0.50%) |
Nov 20, 2023 | 68.82 | 68.96 | 68.35 | 68.82 | 51,746 | -0.06(-0.09%) |
Nov 17, 2023 | 68.89 | 69.03 | 68.69 | 68.88 | 85,471 | +0.45(+0.66%) |
Nov 16, 2023 | 68.75 | 69.03 | 68.33 | 68.43 | 52,959 | -0.32(-0.47%) |
Nov 15, 2023 | 68.56 | 69.18 | 68.44 | 68.75 | 53,561 | +0.29(+0.42%) |
Nov 14, 2023 | 67.07 | 68.54 | 66.88 | 68.46 | 90,606 | +2.71(+4.12%) |
Nov 13, 2023 | 65.62 | 65.94 | 65.41 | 65.75 | 149,724 | -0.14(-0.21%) |
Nov 10, 2023 | 65.68 | 65.92 | 65.25 | 65.89 | 103,380 | +0.39(+0.60%) |
Nov 09, 2023 | 66.39 | 66.39 | 65.42 | 65.50 | 61,675 | -0.51(-0.77%) |
Nov 08, 2023 | 66.50 | 66.50 | 65.88 | 66.01 | 176,329 | -0.46(-0.69%) |
Nov 07, 2023 | 66.58 | 66.73 | 66.36 | 66.47 | 82,549 | -0.34(-0.51%) |
Nov 06, 2023 | 67.63 | 67.63 | 66.76 | 66.81 | 60,921 | -0.72(-1.07%) |
Nov 03, 2023 | 67.12 | 67.98 | 67.12 | 67.53 | 78,505 | +1.27(+1.92%) |
Nov 02, 2023 | 65.49 | 66.32 | 65.49 | 66.26 | 65,537 | +1.02(+1.56%) |