Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.64 | 65.83 | 63.57 | 63.71 | 303,594 | -1.33(-2.05%) |
Jan 30, 2024 | 65.29 | 65.50 | 64.70 | 65.04 | 116,472 | -0.11(-0.17%) |
Jan 29, 2024 | 64.84 | 65.36 | 64.32 | 65.15 | 218,221 | +0.31(+0.47%) |
Jan 26, 2024 | 65.58 | 65.86 | 64.79 | 64.84 | 120,035 | -0.26(-0.39%) |
Jan 25, 2024 | 65.47 | 65.63 | 64.83 | 65.10 | 158,463 | +0.22(+0.33%) |
Jan 24, 2024 | 67.04 | 67.10 | 64.82 | 64.88 | 169,061 | -1.65(-2.48%) |
Jan 23, 2024 | 67.63 | 67.86 | 66.07 | 66.53 | 174,994 | -1.29(-1.91%) |
Jan 22, 2024 | 68.44 | 68.75 | 67.27 | 67.83 | 146,527 | -0.50(-0.74%) |
Jan 19, 2024 | 69.05 | 69.05 | 68.24 | 68.33 | 128,784 | -0.45(-0.66%) |
Jan 18, 2024 | 69.47 | 69.47 | 68.12 | 68.78 | 207,206 | -0.88(-1.26%) |
Jan 17, 2024 | 68.57 | 69.74 | 68.44 | 69.66 | 180,491 | +0.59(+0.86%) |
Jan 16, 2024 | 69.79 | 70.46 | 68.90 | 69.07 | 190,907 | -1.22(-1.74%) |
Jan 12, 2024 | 70.20 | 70.49 | 69.96 | 70.30 | 117,351 | +0.67(+0.96%) |
Jan 11, 2024 | 70.10 | 70.19 | 68.86 | 69.62 | 186,529 | -1.10(-1.55%) |
Jan 10, 2024 | 70.85 | 70.85 | 69.98 | 70.72 | 146,554 | -0.21(-0.29%) |
Jan 09, 2024 | 71.24 | 71.24 | 70.42 | 70.93 | 145,972 | -0.31(-0.43%) |
Jan 08, 2024 | 70.55 | 71.44 | 69.92 | 71.23 | 147,840 | +0.50(+0.71%) |
Jan 05, 2024 | 70.56 | 71.81 | 70.34 | 70.73 | 143,608 | -0.52(-0.73%) |
Jan 04, 2024 | 72.40 | 72.72 | 71.20 | 71.25 | 114,732 | -0.76(-1.06%) |
Jan 03, 2024 | 71.55 | 72.95 | 71.50 | 72.01 | 182,190 | +0.12(+0.16%) |
Jan 02, 2024 | 70.94 | 72.23 | 70.94 | 71.90 | 170,891 | +0.46(+0.65%) |
Dec 29, 2023 | 71.87 | 71.87 | 70.88 | 71.43 | 157,373 | -0.13(-0.18%) |
Dec 28, 2023 | 72.05 | 72.57 | 71.10 | 71.56 | 1,412,322 | -0.55(-0.77%) |
Dec 27, 2023 | 71.28 | 72.28 | 70.58 | 72.11 | 357,981 | +0.38(+0.52%) |
Dec 26, 2023 | 70.94 | 72.29 | 70.57 | 71.74 | 158,418 | +1.14(+1.61%) |
Dec 22, 2023 | 70.72 | 71.24 | 70.45 | 70.60 | 147,382 | +0.40(+0.56%) |
Dec 21, 2023 | 70.08 | 70.65 | 69.01 | 70.21 | 259,037 | +0.38(+0.54%) |
Dec 20, 2023 | 71.15 | 71.67 | 69.66 | 69.83 | 295,161 | -1.48(-2.08%) |
Dec 19, 2023 | 71.64 | 71.73 | 70.42 | 71.31 | 237,581 | +0.11(+0.15%) |
Dec 18, 2023 | 72.76 | 72.76 | 70.83 | 71.20 | 199,118 | -1.34(-1.85%) |
Dec 15, 2023 | 73.53 | 74.17 | 72.37 | 72.54 | 361,506 | -0.67(-0.91%) |
Dec 14, 2023 | 74.14 | 74.80 | 72.92 | 73.21 | 183,220 | -0.43(-0.59%) |
Dec 13, 2023 | 71.16 | 73.70 | 70.51 | 73.64 | 251,318 | +2.84(+4.00%) |
Dec 12, 2023 | 72.07 | 72.07 | 70.58 | 70.81 | 166,108 | -0.98(-1.36%) |
Dec 11, 2023 | 71.48 | 72.10 | 71.30 | 71.79 | 180,188 | +0.07(+0.10%) |
Dec 08, 2023 | 72.23 | 72.37 | 70.81 | 71.72 | 143,164 | -0.89(-1.22%) |
Dec 07, 2023 | 73.79 | 73.96 | 72.35 | 72.61 | 118,402 | -0.96(-1.30%) |
Dec 06, 2023 | 73.82 | 74.13 | 72.75 | 73.57 | 128,629 | +0.15(+0.20%) |
Dec 05, 2023 | 73.68 | 73.68 | 72.75 | 73.42 | 85,032 | -0.21(-0.28%) |
Dec 04, 2023 | 73.18 | 73.82 | 72.85 | 73.62 | 120,249 | +0.33(+0.44%) |
Dec 01, 2023 | 72.75 | 73.71 | 72.59 | 73.30 | 122,372 | +0.44(+0.61%) |
Nov 30, 2023 | 72.69 | 73.06 | 71.97 | 72.85 | 84,276 | +0.22(+0.31%) |
Nov 29, 2023 | 73.74 | 74.11 | 72.38 | 72.63 | 61,068 | -0.94(-1.28%) |
Nov 28, 2023 | 73.32 | 74.56 | 73.30 | 73.57 | 54,826 | -0.04(-0.05%) |
Nov 27, 2023 | 73.07 | 73.78 | 72.99 | 73.61 | 53,503 | +0.54(+0.74%) |
Nov 24, 2023 | 72.75 | 73.37 | 72.75 | 73.07 | 37,393 | +0.01(+0.01%) |
Nov 22, 2023 | 73.06 | 73.36 | 72.69 | 73.06 | 44,174 | +0.54(+0.74%) |
Nov 21, 2023 | 71.71 | 72.74 | 71.39 | 72.52 | 50,524 | +0.34(+0.48%) |
Nov 20, 2023 | 72.60 | 72.64 | 71.74 | 72.18 | 68,994 | -0.66(-0.90%) |
Nov 17, 2023 | 73.64 | 73.64 | 72.70 | 72.84 | 86,408 | -0.37(-0.51%) |
Nov 16, 2023 | 73.41 | 73.80 | 73.14 | 73.21 | 53,830 | -0.16(-0.21%) |
Nov 15, 2023 | 72.91 | 74.29 | 72.59 | 73.37 | 72,409 | -0.03(-0.04%) |
Nov 14, 2023 | 70.97 | 73.41 | 70.95 | 73.40 | 115,470 | +3.54(+5.06%) |
Nov 13, 2023 | 70.31 | 70.58 | 69.74 | 69.86 | 41,194 | -0.45(-0.64%) |
Nov 10, 2023 | 70.09 | 70.66 | 69.88 | 70.31 | 65,469 | -0.03(-0.04%) |
Nov 09, 2023 | 71.43 | 71.45 | 70.27 | 70.34 | 58,657 | -0.62(-0.87%) |
Nov 08, 2023 | 70.96 | 71.07 | 69.71 | 70.96 | 59,386 | -0.24(-0.33%) |
Nov 07, 2023 | 72.29 | 72.29 | 70.73 | 71.20 | 76,573 | -0.85(-1.19%) |
Nov 06, 2023 | 72.54 | 72.62 | 69.74 | 72.05 | 61,223 | -1.01(-1.38%) |
Nov 03, 2023 | 73.81 | 75.01 | 72.89 | 73.06 | 98,665 | +0.06(+0.08%) |
Nov 02, 2023 | 71.91 | 73.11 | 71.86 | 73.00 | 73,886 | +1.92(+2.69%) |