Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.55 | 70.60 | 68.01 | 68.13 | 163,821 | -1.84(-2.63%) |
Jan 30, 2024 | 71.02 | 71.31 | 69.71 | 69.97 | 109,329 | -1.47(-2.06%) |
Jan 29, 2024 | 69.82 | 71.53 | 69.75 | 71.44 | 112,273 | +1.52(+2.17%) |
Jan 26, 2024 | 70.93 | 71.54 | 69.90 | 69.92 | 98,051 | -0.83(-1.17%) |
Jan 25, 2024 | 72.68 | 72.90 | 70.64 | 70.75 | 103,018 | -0.81(-1.13%) |
Jan 24, 2024 | 73.50 | 73.50 | 71.34 | 71.56 | 144,477 | -1.10(-1.51%) |
Jan 23, 2024 | 72.42 | 73.58 | 70.72 | 72.66 | 160,344 | +0.94(+1.31%) |
Jan 22, 2024 | 70.68 | 73.47 | 70.61 | 71.72 | 442,751 | +1.15(+1.63%) |
Jan 19, 2024 | 68.21 | 70.70 | 67.61 | 70.57 | 257,704 | +2.54(+3.73%) |
Jan 18, 2024 | 66.59 | 68.06 | 66.08 | 68.03 | 179,619 | +2.03(+3.08%) |
Jan 17, 2024 | 65.48 | 66.21 | 64.69 | 66.00 | 120,971 | -0.49(-0.74%) |
Jan 16, 2024 | 66.09 | 67.15 | 66.09 | 66.49 | 161,323 | -0.29(-0.43%) |
Jan 12, 2024 | 65.16 | 66.89 | 65.10 | 66.78 | 182,489 | +2.19(+3.39%) |
Jan 11, 2024 | 63.72 | 65.56 | 63.20 | 64.59 | 183,852 | +1.07(+1.68%) |
Jan 10, 2024 | 63.53 | 63.91 | 62.84 | 63.52 | 111,095 | -0.38(-0.59%) |
Jan 09, 2024 | 62.52 | 64.14 | 62.52 | 63.90 | 181,528 | +0.19(+0.30%) |
Jan 08, 2024 | 61.08 | 63.85 | 61.08 | 63.71 | 289,529 | +2.84(+4.67%) |
Jan 05, 2024 | 60.44 | 61.70 | 60.29 | 60.87 | 255,422 | -0.21(-0.34%) |
Jan 04, 2024 | 62.01 | 62.25 | 61.02 | 61.08 | 213,519 | -0.78(-1.26%) |
Jan 03, 2024 | 64.02 | 64.02 | 61.66 | 61.86 | 287,092 | -2.60(-4.03%) |
Jan 02, 2024 | 65.53 | 65.72 | 63.93 | 64.46 | 157,753 | -1.36(-2.07%) |
Dec 29, 2023 | 67.10 | 67.33 | 65.54 | 65.82 | 122,639 | -1.55(-2.30%) |
Dec 28, 2023 | 67.29 | 67.70 | 66.74 | 67.37 | 106,036 | +0.00(+0.00%) |
Dec 27, 2023 | 68.05 | 68.05 | 66.81 | 67.37 | 89,945 | -0.54(-0.80%) |
Dec 26, 2023 | 67.56 | 68.15 | 67.15 | 67.91 | 79,059 | +0.33(+0.49%) |
Dec 22, 2023 | 67.02 | 67.90 | 66.71 | 67.58 | 108,082 | +0.67(+1.00%) |
Dec 21, 2023 | 66.78 | 67.35 | 65.91 | 66.91 | 180,923 | +0.74(+1.12%) |
Dec 20, 2023 | 68.00 | 68.78 | 66.02 | 66.17 | 208,287 | -2.05(-3.00%) |
Dec 19, 2023 | 66.92 | 68.73 | 66.92 | 68.22 | 195,622 | +1.47(+2.20%) |
Dec 18, 2023 | 67.06 | 67.52 | 66.07 | 66.75 | 156,720 | -0.31(-0.46%) |
Dec 15, 2023 | 67.95 | 68.90 | 66.51 | 67.06 | 439,914 | -0.36(-0.53%) |
Dec 14, 2023 | 68.85 | 70.17 | 66.61 | 67.42 | 263,002 | -1.09(-1.59%) |
Dec 13, 2023 | 65.20 | 68.60 | 63.65 | 68.51 | 277,085 | +3.27(+5.01%) |
Dec 12, 2023 | 64.30 | 65.58 | 63.52 | 65.24 | 104,894 | +0.74(+1.15%) |
Dec 11, 2023 | 64.11 | 64.89 | 64.11 | 64.50 | 140,118 | +0.05(+0.08%) |
Dec 08, 2023 | 63.13 | 64.58 | 63.07 | 64.45 | 126,511 | +0.89(+1.40%) |
Dec 07, 2023 | 63.67 | 63.95 | 62.43 | 63.56 | 136,591 | -0.15(-0.24%) |
Dec 06, 2023 | 64.52 | 65.36 | 63.56 | 63.71 | 183,210 | -0.49(-0.76%) |
Dec 05, 2023 | 64.89 | 64.90 | 63.54 | 64.20 | 152,214 | -1.14(-1.74%) |
Dec 04, 2023 | 63.46 | 65.35 | 63.03 | 65.34 | 266,706 | +1.46(+2.29%) |
Dec 01, 2023 | 61.89 | 64.20 | 60.88 | 63.88 | 175,141 | +2.00(+3.23%) |
Nov 30, 2023 | 62.00 | 62.00 | 60.60 | 61.88 | 224,139 | -0.07(-0.11%) |
Nov 29, 2023 | 63.12 | 63.88 | 61.75 | 61.95 | 130,652 | -0.54(-0.86%) |
Nov 28, 2023 | 62.06 | 62.85 | 61.70 | 62.49 | 107,989 | +0.08(+0.13%) |
Nov 27, 2023 | 62.26 | 62.90 | 62.09 | 62.41 | 139,684 | -0.08(-0.13%) |
Nov 24, 2023 | 62.20 | 62.99 | 62.01 | 62.49 | 75,710 | +0.07(+0.11%) |
Nov 22, 2023 | 62.34 | 62.75 | 61.56 | 62.42 | 94,989 | +0.83(+1.35%) |
Nov 21, 2023 | 62.80 | 63.04 | 61.42 | 61.59 | 113,395 | -1.85(-2.92%) |
Nov 20, 2023 | 63.15 | 64.00 | 62.73 | 63.44 | 108,069 | +0.19(+0.30%) |
Nov 17, 2023 | 63.25 | 63.64 | 62.89 | 63.25 | 122,408 | +0.43(+0.68%) |
Nov 16, 2023 | 63.00 | 63.39 | 62.36 | 62.82 | 101,628 | -0.62(-0.98%) |
Nov 15, 2023 | 63.48 | 64.64 | 62.92 | 63.44 | 172,347 | +0.27(+0.43%) |
Nov 14, 2023 | 62.32 | 63.29 | 60.53 | 63.17 | 211,401 | +3.27(+5.46%) |
Nov 13, 2023 | 60.92 | 61.56 | 59.63 | 59.90 | 175,431 | -1.63(-2.65%) |
Nov 10, 2023 | 61.17 | 61.75 | 60.20 | 61.53 | 171,717 | +0.96(+1.58%) |
Nov 09, 2023 | 62.14 | 62.19 | 60.28 | 60.57 | 187,573 | -1.44(-2.32%) |
Nov 08, 2023 | 62.75 | 63.45 | 61.61 | 62.01 | 228,021 | -0.72(-1.15%) |
Nov 07, 2023 | 62.11 | 63.60 | 62.11 | 62.73 | 180,957 | +0.72(+1.16%) |
Nov 06, 2023 | 61.18 | 62.31 | 60.98 | 62.01 | 196,465 | +0.29(+0.47%) |
Nov 03, 2023 | 61.62 | 62.94 | 61.62 | 61.72 | 229,769 | +1.06(+1.75%) |
Nov 02, 2023 | 58.62 | 60.80 | 58.56 | 60.66 | 245,865 | +3.08(+5.35%) |