Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.52 | 0 | +0.07(+0.10%) | |||
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%) |
Dec 01, 2023 | 68.80 | 70.48 | 68.38 | 70.27 | 1,526,867 | +1.37(+1.99%) |
Nov 30, 2023 | 69.56 | 69.56 | 67.47 | 68.90 | 1,901,008 | -0.23(-0.33%) |
Nov 29, 2023 | 68.75 | 70.62 | 68.75 | 69.13 | 1,220,150 | +1.38(+2.04%) |
Nov 28, 2023 | 67.00 | 68.20 | 66.44 | 67.75 | 1,790,464 | +0.42(+0.62%) |
Nov 27, 2023 | 66.80 | 67.72 | 66.50 | 67.33 | 1,258,949 | +0.11(+0.16%) |
Nov 24, 2023 | 67.81 | 67.81 | 67.02 | 67.22 | 606,359 | -0.59(-0.87%) |
Nov 22, 2023 | 69.11 | 69.11 | 67.66 | 67.81 | 1,141,161 | -0.63(-0.92%) |
Nov 21, 2023 | 69.13 | 69.80 | 68.10 | 68.44 | 1,417,609 | -1.39(-1.99%) |
Nov 20, 2023 | 69.61 | 70.69 | 69.16 | 69.83 | 1,192,986 | +0.54(+0.78%) |
Nov 17, 2023 | 68.15 | 69.46 | 67.33 | 69.29 | 1,085,428 | +2.05(+3.05%) |
Nov 16, 2023 | 69.14 | 69.21 | 66.90 | 67.24 | 1,365,302 | -2.02(-2.92%) |
Nov 15, 2023 | 68.98 | 70.03 | 68.65 | 69.26 | 1,555,710 | +0.83(+1.21%) |
Nov 14, 2023 | 66.31 | 68.72 | 66.25 | 68.43 | 2,365,464 | +3.59(+5.54%) |
Nov 13, 2023 | 65.01 | 65.53 | 64.61 | 64.84 | 748,870 | -0.61(-0.93%) |
Nov 10, 2023 | 65.00 | 65.69 | 64.24 | 65.45 | 799,242 | +0.48(+0.74%) |
Nov 09, 2023 | 67.35 | 67.48 | 64.82 | 64.97 | 1,182,775 | -2.14(-3.19%) |
Nov 08, 2023 | 66.19 | 67.41 | 65.62 | 67.11 | 1,248,120 | +1.06(+1.60%) |
Nov 07, 2023 | 66.13 | 66.91 | 65.25 | 66.05 | 1,218,268 | +0.69(+1.06%) |
Nov 06, 2023 | 65.76 | 66.08 | 64.22 | 65.36 | 1,278,372 | +0.16(+0.25%) |
Nov 03, 2023 | 67.46 | 67.46 | 61.68 | 65.20 | 2,325,477 | -1.88(-2.80%) |
Nov 02, 2023 | 64.56 | 67.41 | 63.86 | 67.08 | 2,898,163 | +5.39(+8.74%) |
Nov 01, 2023 | 63.38 | 65.28 | 60.80 | 61.69 | 4,887,575 | -2.32(-3.62%) |
Oct 31, 2023 | 63.42 | 64.45 | 62.88 | 64.01 | 1,810,400 | +0.87(+1.38%) |
Oct 30, 2023 | 63.96 | 64.17 | 62.40 | 63.14 | 1,356,417 | -0.25(-0.39%) |
Oct 27, 2023 | 64.80 | 64.86 | 63.19 | 63.39 | 1,185,322 | -1.21(-1.87%) |
Oct 26, 2023 | 65.03 | 65.44 | 64.17 | 64.60 | 1,106,700 | -0.56(-0.86%) |
Oct 25, 2023 | 68.00 | 68.19 | 64.60 | 65.16 | 1,888,526 | -4.28(-6.16%) |
Oct 24, 2023 | 69.40 | 70.29 | 68.07 | 69.44 | 629,830 | +0.45(+0.65%) |
Oct 23, 2023 | 69.00 | 70.05 | 68.09 | 68.99 | 954,801 | -0.74(-1.06%) |
Oct 20, 2023 | 70.98 | 71.28 | 69.52 | 69.73 | 1,039,506 | -1.57(-2.20%) |
Oct 19, 2023 | 72.65 | 73.10 | 71.25 | 71.30 | 949,629 | -1.22(-1.68%) |
Oct 18, 2023 | 74.06 | 74.70 | 72.44 | 72.52 | 984,046 | -2.24(-3.00%) |
Oct 17, 2023 | 74.00 | 75.10 | 73.62 | 74.76 | 820,529 | +0.52(+0.70%) |
Oct 16, 2023 | 73.05 | 74.49 | 72.31 | 74.24 | 973,098 | +1.60(+2.20%) |
Oct 13, 2023 | 73.35 | 73.47 | 71.36 | 72.64 | 1,247,086 | -0.40(-0.55%) |
Oct 12, 2023 | 75.23 | 75.23 | 72.54 | 73.04 | 779,796 | -2.07(-2.76%) |
Oct 11, 2023 | 74.65 | 75.33 | 74.45 | 75.11 | 763,817 | +0.76(+1.02%) |
Oct 10, 2023 | 73.13 | 75.04 | 72.97 | 74.35 | 1,412,750 | +1.29(+1.77%) |
Oct 09, 2023 | 70.37 | 73.43 | 70.37 | 73.06 | 817,729 | +1.73(+2.43%) |
Oct 06, 2023 | 69.67 | 71.94 | 69.49 | 71.33 | 1,093,632 | +0.67(+0.95%) |
Oct 05, 2023 | 70.58 | 71.59 | 69.26 | 70.66 | 1,704,402 | +1.61(+2.33%) |
Oct 04, 2023 | 67.96 | 69.11 | 67.16 | 69.05 | 1,225,096 | +1.67(+2.48%) |
Oct 03, 2023 | 67.40 | 68.11 | 66.40 | 67.38 | 1,271,076 | -0.55(-0.81%) |
Oct 02, 2023 | 67.83 | 68.50 | 67.27 | 67.93 | 957,497 | +0.08(+0.12%) |
Sep 29, 2023 | 68.69 | 70.23 | 67.65 | 67.85 | 1,331,029 | +0.17(+0.25%) |
Sep 28, 2023 | 66.66 | 67.85 | 65.81 | 67.68 | 1,300,529 | +0.65(+0.97%) |
Sep 27, 2023 | 66.82 | 67.73 | 66.42 | 67.03 | 1,829,035 | +0.81(+1.22%) |
Sep 26, 2023 | 64.23 | 66.31 | 64.23 | 66.22 | 2,318,893 | +1.24(+1.91%) |
Sep 25, 2023 | 64.79 | 65.33 | 64.69 | 64.98 | 1,099,739 | -0.18(-0.28%) |
Sep 22, 2023 | 66.37 | 66.44 | 65.03 | 65.16 | 910,825 | -0.83(-1.26%) |
Sep 21, 2023 | 67.50 | 67.71 | 65.79 | 65.99 | 2,050,753 | -2.29(-3.35%) |
Sep 20, 2023 | 70.63 | 70.91 | 68.16 | 68.28 | 1,350,293 | -2.12(-3.01%) |
Sep 19, 2023 | 71.84 | 72.12 | 69.42 | 70.40 | 1,313,206 | -1.94(-2.68%) |
Sep 18, 2023 | 72.73 | 73.41 | 72.13 | 72.34 | 595,336 | -0.80(-1.09%) |
Sep 15, 2023 | 74.01 | 74.01 | 72.97 | 73.14 | 1,181,674 | -0.87(-1.18%) |
Sep 14, 2023 | 74.39 | 74.96 | 73.97 | 74.01 | 944,031 | +0.00(+0.00%) |
Sep 13, 2023 | 74.24 | 74.55 | 73.13 | 74.01 | 912,519 | -0.45(-0.60%) |
Sep 12, 2023 | 73.79 | 75.53 | 73.79 | 74.46 | 916,273 | +0.15(+0.20%) |
Sep 11, 2023 | 73.22 | 74.49 | 72.75 | 74.31 | 795,705 | +1.20(+1.64%) |
Sep 08, 2023 | 73.58 | 74.26 | 72.75 | 73.11 | 702,738 | -0.52(-0.71%) |
Sep 07, 2023 | 72.83 | 74.48 | 72.23 | 73.63 | 1,045,685 | -0.13(-0.18%) |
Sep 06, 2023 | 72.59 | 73.88 | 72.32 | 73.76 | 850,075 | +1.00(+1.37%) |
Sep 05, 2023 | 72.57 | 73.14 | 71.80 | 72.76 | 490,330 | -0.35(-0.48%) |
Sep 01, 2023 | 72.90 | 73.20 | 72.08 | 73.11 | 649,624 | +0.59(+0.81%) |
Aug 31, 2023 | 72.44 | 73.03 | 71.81 | 72.52 | 1,470,953 | +0.46(+0.64%) |
Aug 30, 2023 | 72.21 | 72.48 | 71.66 | 72.06 | 861,879 | -0.18(-0.25%) |
Aug 29, 2023 | 71.16 | 72.39 | 71.00 | 72.24 | 697,901 | +0.98(+1.38%) |
Aug 28, 2023 | 71.48 | 72.28 | 71.16 | 71.26 | 769,894 | -0.12(-0.17%) |
Aug 25, 2023 | 70.94 | 71.66 | 70.00 | 71.38 | 625,805 | +1.24(+1.77%) |
Aug 24, 2023 | 71.05 | 71.05 | 69.33 | 70.14 | 795,322 | -0.49(-0.69%) |
Aug 23, 2023 | 70.19 | 70.96 | 69.78 | 70.63 | 653,059 | +0.72(+1.03%) |
Aug 22, 2023 | 70.26 | 70.67 | 69.57 | 69.91 | 874,661 | +0.08(+0.11%) |
Aug 21, 2023 | 70.06 | 70.77 | 69.53 | 69.83 | 970,199 | -0.03(-0.04%) |
Aug 18, 2023 | 67.31 | 69.95 | 67.17 | 69.86 | 1,182,393 | +1.57(+2.30%) |
Aug 17, 2023 | 72.60 | 72.87 | 68.10 | 68.29 | 2,206,072 | -4.19(-5.78%) |
Aug 16, 2023 | 72.97 | 73.29 | 72.27 | 72.48 | 704,138 | -0.84(-1.15%) |
Aug 15, 2023 | 73.33 | 73.85 | 72.76 | 73.32 | 719,591 | -0.55(-0.74%) |
Aug 14, 2023 | 72.77 | 74.44 | 72.62 | 73.87 | 890,830 | +0.84(+1.15%) |
Aug 11, 2023 | 72.85 | 73.59 | 72.47 | 73.03 | 1,003,424 | -0.73(-0.99%) |
Aug 10, 2023 | 73.36 | 74.62 | 72.69 | 73.76 | 1,476,110 | +1.02(+1.40%) |
Aug 09, 2023 | 74.21 | 74.92 | 72.56 | 72.74 | 1,514,604 | -1.73(-2.32%) |
Aug 08, 2023 | 72.33 | 74.68 | 71.81 | 74.47 | 2,644,042 | +1.20(+1.64%) |
Aug 07, 2023 | 71.42 | 73.74 | 71.30 | 73.27 | 1,724,649 | +1.75(+2.45%) |
Aug 04, 2023 | 72.19 | 73.09 | 70.77 | 71.52 | 2,077,207 | -0.02(-0.03%) |
Aug 03, 2023 | 70.00 | 72.98 | 69.18 | 71.54 | 3,548,885 | +4.54(+6.78%) |
Aug 02, 2023 | 68.75 | 68.95 | 64.32 | 67.00 | 3,872,368 | -3.46(-4.91%) |
Aug 01, 2023 | 70.48 | 71.13 | 69.44 | 70.46 | 1,613,290 | -0.35(-0.49%) |
Jul 31, 2023 | 72.24 | 73.19 | 70.76 | 70.81 | 1,339,804 | -1.09(-1.52%) |
Jul 28, 2023 | 71.55 | 72.35 | 71.03 | 71.90 | 1,753,959 | +1.89(+2.70%) |
Jul 27, 2023 | 70.17 | 71.50 | 69.79 | 70.01 | 1,628,218 | +0.77(+1.11%) |
Jul 26, 2023 | 68.16 | 69.66 | 68.16 | 69.24 | 738,440 | +0.76(+1.11%) |
Jul 25, 2023 | 68.64 | 69.39 | 68.23 | 68.48 | 1,071,458 | +0.06(+0.09%) |
Jul 24, 2023 | 69.07 | 69.20 | 67.78 | 68.42 | 728,195 | -0.24(-0.35%) |
Jul 21, 2023 | 70.07 | 70.28 | 68.30 | 68.66 | 838,369 | -0.64(-0.92%) |
Jul 20, 2023 | 71.01 | 71.19 | 69.02 | 69.30 | 1,035,415 | -2.28(-3.19%) |
Jul 19, 2023 | 72.20 | 73.01 | 70.86 | 71.58 | 1,413,134 | -0.32(-0.45%) |
Jul 18, 2023 | 70.89 | 72.52 | 70.59 | 71.90 | 1,621,689 | +1.26(+1.78%) |
Jul 17, 2023 | 67.65 | 70.70 | 67.40 | 70.64 | 1,188,845 | +2.74(+4.04%) |
Jul 14, 2023 | 69.04 | 69.49 | 67.68 | 67.90 | 1,004,854 | -1.31(-1.89%) |
Jul 13, 2023 | 67.40 | 69.68 | 67.40 | 69.21 | 891,912 | +1.23(+1.81%) |
Jul 12, 2023 | 69.43 | 69.64 | 67.46 | 67.98 | 880,830 | -0.37(-0.54%) |
Jul 11, 2023 | 66.82 | 68.53 | 66.23 | 68.35 | 1,063,438 | +1.66(+2.49%) |
Jul 10, 2023 | 65.01 | 67.50 | 64.89 | 66.69 | 1,288,671 | +1.09(+1.66%) |
Jul 07, 2023 | 64.85 | 66.08 | 64.78 | 65.60 | 994,612 | +0.57(+0.88%) |
Jul 06, 2023 | 63.76 | 65.12 | 62.70 | 65.03 | 1,314,657 | -0.24(-0.37%) |
Jul 05, 2023 | 65.41 | 65.53 | 64.17 | 65.27 | 1,204,086 | -0.42(-0.64%) |
Jul 03, 2023 | 65.77 | 66.50 | 65.16 | 65.69 | 956,172 | -1.28(-1.91%) |
Jun 30, 2023 | 66.70 | 67.43 | 66.22 | 66.97 | 1,207,073 | +1.13(+1.72%) |
Jun 29, 2023 | 64.81 | 66.77 | 64.35 | 65.84 | 834,125 | +1.11(+1.71%) |
Jun 28, 2023 | 65.89 | 66.69 | 64.09 | 64.73 | 1,382,460 | -1.07(-1.63%) |
Jun 27, 2023 | 64.80 | 66.02 | 64.12 | 65.80 | 925,283 | +1.53(+2.38%) |
Jun 26, 2023 | 63.26 | 64.57 | 63.26 | 64.27 | 712,861 | +0.81(+1.28%) |
Jun 23, 2023 | 63.85 | 64.07 | 63.28 | 63.46 | 1,416,211 | -1.15(-1.78%) |
Jun 22, 2023 | 65.40 | 65.47 | 64.25 | 64.61 | 791,135 | -1.10(-1.67%) |
Jun 21, 2023 | 66.88 | 67.20 | 65.29 | 65.71 | 915,503 | -1.65(-2.45%) |
Jun 20, 2023 | 66.50 | 67.50 | 65.81 | 67.36 | 1,284,169 | +0.28(+0.42%) |
Jun 16, 2023 | 68.68 | 68.76 | 66.23 | 67.08 | 2,257,631 | -0.72(-1.06%) |