Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.05 | 73.12 | 72.22 | 72.24 | 438,465 | -0.81(-1.10%) |
Jan 30, 2024 | 72.73 | 73.11 | 72.61 | 73.04 | 327,101 | +0.24(+0.33%) |
Jan 29, 2024 | 72.41 | 72.83 | 72.27 | 72.80 | 404,662 | +0.34(+0.47%) |
Jan 26, 2024 | 72.44 | 72.64 | 72.31 | 72.47 | 770,858 | +0.04(+0.06%) |
Jan 25, 2024 | 72.18 | 72.43 | 71.89 | 72.43 | 468,190 | +0.75(+1.04%) |
Jan 24, 2024 | 72.22 | 72.38 | 71.67 | 71.68 | 407,824 | -0.32(-0.44%) |
Jan 23, 2024 | 71.88 | 72.06 | 71.73 | 72.00 | 474,458 | +0.17(+0.24%) |
Jan 22, 2024 | 71.69 | 72.07 | 71.65 | 71.83 | 742,905 | +0.27(+0.38%) |
Jan 19, 2024 | 71.08 | 71.68 | 70.74 | 71.56 | 494,381 | +0.64(+0.90%) |
Jan 18, 2024 | 70.78 | 71.00 | 70.35 | 70.92 | 439,561 | +0.22(+0.31%) |
Jan 17, 2024 | 70.61 | 71.09 | 70.41 | 70.70 | 507,580 | -0.50(-0.70%) |
Jan 16, 2024 | 71.39 | 71.43 | 70.98 | 71.20 | 1,200,469 | -0.51(-0.71%) |
Jan 12, 2024 | 71.97 | 72.22 | 71.53 | 71.71 | 616,640 | -0.01(-0.01%) |
Jan 11, 2024 | 71.99 | 71.99 | 71.28 | 71.72 | 527,837 | -0.27(-0.37%) |
Jan 10, 2024 | 71.87 | 72.10 | 71.72 | 71.99 | 355,696 | +0.01(+0.01%) |
Jan 09, 2024 | 72.14 | 72.15 | 71.88 | 71.98 | 383,975 | -0.46(-0.63%) |
Jan 08, 2024 | 71.73 | 72.44 | 71.57 | 72.44 | 1,209,674 | +0.51(+0.71%) |
Jan 05, 2024 | 71.57 | 72.24 | 71.57 | 71.93 | 729,920 | +0.21(+0.29%) |
Jan 04, 2024 | 71.80 | 72.19 | 71.68 | 71.72 | 468,339 | -0.07(-0.10%) |
Jan 03, 2024 | 72.18 | 72.22 | 71.71 | 71.79 | 377,904 | -0.66(-0.91%) |
Jan 02, 2024 | 71.94 | 72.66 | 71.93 | 72.45 | 763,204 | +0.22(+0.30%) |
Dec 29, 2023 | 72.30 | 72.47 | 72.00 | 72.23 | 572,272 | -0.24(-0.33%) |
Dec 28, 2023 | 72.23 | 72.52 | 72.23 | 72.47 | 507,607 | +0.13(+0.18%) |
Dec 27, 2023 | 72.24 | 72.41 | 72.10 | 72.34 | 471,902 | +0.12(+0.17%) |
Dec 26, 2023 | 71.83 | 72.39 | 71.76 | 72.22 | 536,872 | +0.43(+0.60%) |
Dec 22, 2023 | 71.77 | 72.06 | 71.52 | 71.79 | 544,204 | +0.27(+0.38%) |
Dec 21, 2023 | 71.27 | 71.54 | 70.92 | 71.52 | 711,643 | +0.74(+1.04%) |
Dec 20, 2023 | 71.71 | 71.99 | 70.75 | 70.78 | 554,276 | -1.17(-1.63%) |
Dec 19, 2023 | 71.49 | 71.97 | 71.49 | 71.96 | 562,933 | +0.60(+0.84%) |
Dec 18, 2023 | 71.57 | 71.57 | 71.32 | 71.36 | 1,329,195 | +0.14(+0.19%) |
Dec 15, 2023 | 71.46 | 71.47 | 71.02 | 71.22 | 1,137,468 | -0.47(-0.66%) |
Dec 14, 2023 | 71.23 | 71.92 | 71.23 | 71.70 | 782,583 | +0.95(+1.34%) |
Dec 13, 2023 | 69.40 | 70.75 | 69.33 | 70.75 | 652,398 | +1.23(+1.76%) |
Dec 12, 2023 | 69.50 | 69.60 | 69.14 | 69.52 | 654,510 | +0.06(+0.09%) |
Dec 11, 2023 | 69.10 | 69.52 | 69.09 | 69.46 | 1,168,338 | +0.50(+0.73%) |
Dec 08, 2023 | 68.72 | 69.06 | 68.64 | 68.95 | 962,409 | +0.30(+0.43%) |
Dec 07, 2023 | 68.57 | 68.81 | 68.50 | 68.66 | 735,343 | +0.17(+0.25%) |
Dec 06, 2023 | 68.82 | 69.10 | 68.43 | 68.49 | 798,483 | -0.15(-0.22%) |
Dec 05, 2023 | 69.03 | 69.03 | 68.56 | 68.64 | 544,689 | -0.55(-0.80%) |
Dec 04, 2023 | 68.85 | 69.35 | 68.76 | 69.19 | 1,289,302 | +0.01(+0.01%) |
Dec 01, 2023 | 68.38 | 69.21 | 68.26 | 69.18 | 863,318 | +0.79(+1.16%) |
Nov 30, 2023 | 68.04 | 68.44 | 67.82 | 68.39 | 854,962 | +0.57(+0.85%) |
Nov 29, 2023 | 67.96 | 68.22 | 67.73 | 67.82 | 461,404 | +0.22(+0.32%) |
Nov 28, 2023 | 67.55 | 67.93 | 67.47 | 67.60 | 1,801,205 | -0.05(-0.07%) |
Nov 27, 2023 | 67.58 | 67.75 | 67.48 | 67.65 | 1,069,224 | -0.18(-0.26%) |
Nov 24, 2023 | 67.68 | 67.93 | 67.60 | 67.83 | 452,491 | +0.23(+0.34%) |
Nov 22, 2023 | 67.42 | 67.68 | 67.35 | 67.60 | 375,316 | +0.28(+0.41%) |
Nov 21, 2023 | 67.29 | 67.32 | 723,642 | -0.10(-0.15%) | ||
Nov 20, 2023 | 67.14 | 67.57 | 66.93 | 67.42 | 563,851 | +0.27(+0.40%) |
Nov 17, 2023 | 67.08 | 67.17 | 66.92 | 67.15 | 695,811 | +0.33(+0.49%) |
Nov 16, 2023 | 66.84 | 67.02 | 66.55 | 66.83 | 661,987 | -0.20(-0.30%) |
Nov 15, 2023 | 66.79 | 67.32 | 66.79 | 67.03 | 464,970 | +0.34(+0.50%) |
Nov 14, 2023 | 66.01 | 66.91 | 66.01 | 66.69 | 531,235 | +1.44(+2.21%) |
Nov 13, 2023 | 65.20 | 65.39 | 64.99 | 65.24 | 643,290 | -0.02(-0.03%) |
Nov 10, 2023 | 64.95 | 65.32 | 64.55 | 65.26 | 3,212,006 | +0.66(+1.03%) |
Nov 09, 2023 | 65.30 | 65.30 | 64.56 | 64.60 | 612,039 | -0.51(-0.79%) |
Nov 08, 2023 | 65.39 | 65.41 | 64.86 | 65.12 | 669,703 | -0.19(-0.29%) |
Nov 07, 2023 | 65.39 | 65.49 | 65.19 | 65.30 | 520,851 | -0.28(-0.42%) |
Nov 06, 2023 | 66.06 | 66.06 | 65.41 | 65.58 | 974,974 | -0.36(-0.54%) |
Nov 03, 2023 | 65.65 | 66.22 | 65.65 | 65.94 | 534,142 | +0.77(+1.18%) |
Nov 02, 2023 | 64.28 | 65.22 | 64.28 | 65.17 | 677,363 | +1.29(+2.01%) |