Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.64 | 70.72 | 69.92 | 69.92 | 364,995 | -0.74(-1.04%) |
Jan 30, 2024 | 70.33 | 70.70 | 70.21 | 70.65 | 354,782 | +0.26(+0.37%) |
Jan 29, 2024 | 70.10 | 70.43 | 69.95 | 70.40 | 318,075 | +0.23(+0.33%) |
Jan 26, 2024 | 70.11 | 70.28 | 69.98 | 70.17 | 312,344 | -0.01(-0.01%) |
Jan 25, 2024 | 69.87 | 70.18 | 69.67 | 70.18 | 322,099 | +0.79(+1.13%) |
Jan 24, 2024 | 69.91 | 69.98 | 69.38 | 69.39 | 366,909 | -0.33(-0.47%) |
Jan 23, 2024 | 69.63 | 69.76 | 69.46 | 69.72 | 321,345 | +0.20(+0.29%) |
Jan 22, 2024 | 69.43 | 69.77 | 69.39 | 69.52 | 535,528 | +0.18(+0.26%) |
Jan 19, 2024 | 68.94 | 69.49 | 68.56 | 69.34 | 352,902 | +0.59(+0.85%) |
Jan 18, 2024 | 68.54 | 68.78 | 68.16 | 68.75 | 349,272 | +0.30(+0.44%) |
Jan 17, 2024 | 68.45 | 68.81 | 68.18 | 68.46 | 357,779 | -0.43(-0.62%) |
Jan 16, 2024 | 69.07 | 69.11 | 68.69 | 68.88 | 529,626 | -0.51(-0.73%) |
Jan 12, 2024 | 69.63 | 69.81 | 69.18 | 69.39 | 283,787 | +0.05(+0.07%) |
Jan 11, 2024 | 69.59 | 69.59 | 68.90 | 69.34 | 382,563 | -0.26(-0.37%) |
Jan 10, 2024 | 69.50 | 69.71 | 69.33 | 69.60 | 314,388 | +0.11(+0.16%) |
Jan 09, 2024 | 69.51 | 69.63 | 69.36 | 69.49 | 286,937 | -0.40(-0.57%) |
Jan 08, 2024 | 69.29 | 69.92 | 69.14 | 69.89 | 485,009 | +0.43(+0.62%) |
Jan 05, 2024 | 69.19 | 69.77 | 69.17 | 69.46 | 296,046 | +0.19(+0.27%) |
Jan 04, 2024 | 69.39 | 69.76 | 69.25 | 69.27 | 378,373 | -0.06(-0.09%) |
Jan 03, 2024 | 69.69 | 69.74 | 69.27 | 69.33 | 349,648 | -0.62(-0.88%) |
Jan 02, 2024 | 69.40 | 70.13 | 69.38 | 69.95 | 605,408 | +0.22(+0.31%) |
Dec 29, 2023 | 69.78 | 69.92 | 69.49 | 69.73 | 328,314 | -0.14(-0.20%) |
Dec 28, 2023 | 69.75 | 69.96 | 69.74 | 69.87 | 292,379 | +0.10(+0.14%) |
Dec 27, 2023 | 69.70 | 69.86 | 69.53 | 69.77 | 358,755 | +0.10(+0.14%) |
Dec 26, 2023 | 69.38 | 69.86 | 69.33 | 69.67 | 416,221 | +0.35(+0.50%) |
Dec 22, 2023 | 69.23 | 69.57 | 69.06 | 69.32 | 554,287 | +0.29(+0.42%) |
Dec 21, 2023 | 68.82 | 69.09 | 68.51 | 69.03 | 448,416 | +0.60(+0.87%) |
Dec 20, 2023 | 69.27 | 69.54 | 68.41 | 68.44 | 1,266,411 | -1.12(-1.62%) |
Dec 19, 2023 | 69.13 | 69.56 | 69.12 | 69.56 | 446,321 | +0.53(+0.76%) |
Dec 18, 2023 | 69.19 | 69.22 | 69.02 | 69.03 | 576,531 | +0.11(+0.16%) |
Dec 15, 2023 | 69.10 | 69.25 | 68.76 | 68.92 | 490,767 | -0.44(-0.63%) |
Dec 14, 2023 | 68.98 | 69.57 | 68.98 | 69.36 | 485,324 | +0.83(+1.20%) |
Dec 13, 2023 | 67.32 | 68.54 | 67.20 | 68.54 | 409,871 | +1.18(+1.76%) |
Dec 12, 2023 | 67.30 | 67.44 | 67.02 | 67.35 | 591,511 | -0.02(-0.03%) |
Dec 11, 2023 | 66.91 | 67.38 | 66.91 | 67.37 | 599,072 | +0.56(+0.83%) |
Dec 08, 2023 | 66.67 | 66.93 | 66.57 | 66.81 | 449,858 | +0.18(+0.27%) |
Dec 07, 2023 | 66.59 | 66.73 | 66.40 | 66.64 | 308,719 | +0.25(+0.37%) |
Dec 06, 2023 | 66.74 | 66.90 | 66.35 | 66.39 | 450,337 | -0.09(-0.13%) |
Dec 05, 2023 | 66.77 | 66.79 | 66.44 | 66.47 | 391,138 | -0.51(-0.77%) |
Dec 04, 2023 | 66.58 | 67.14 | 66.58 | 66.99 | 356,902 | +0.09(+0.13%) |
Dec 01, 2023 | 66.13 | 66.94 | 66.10 | 66.90 | 462,105 | +0.70(+1.06%) |
Nov 30, 2023 | 65.80 | 66.23 | 65.60 | 66.20 | 372,364 | +0.57(+0.87%) |
Nov 29, 2023 | 65.69 | 65.97 | 65.53 | 65.63 | 476,299 | +0.24(+0.36%) |
Nov 28, 2023 | 65.40 | 65.70 | 65.28 | 65.39 | 305,423 | -0.05(-0.08%) |
Nov 27, 2023 | 65.45 | 65.54 | 65.28 | 65.44 | 750,537 | -0.20(-0.30%) |
Nov 24, 2023 | 65.40 | 65.66 | 65.40 | 65.64 | 162,984 | +0.23(+0.35%) |
Nov 22, 2023 | 65.28 | 65.49 | 65.21 | 65.41 | 505,811 | +0.29(+0.44%) |
Nov 21, 2023 | 65.16 | 65.22 | 64.98 | 65.12 | 380,331 | -0.15(-0.23%) |
Nov 20, 2023 | 64.91 | 65.40 | 64.80 | 65.27 | 511,317 | +0.27(+0.41%) |
Nov 17, 2023 | 65.04 | 65.06 | 64.81 | 65.00 | 395,292 | +0.27(+0.41%) |
Nov 16, 2023 | 64.76 | 64.92 | 64.52 | 64.74 | 584,209 | -0.15(-0.23%) |
Nov 15, 2023 | 64.62 | 65.16 | 64.62 | 64.88 | 882,489 | +0.35(+0.54%) |
Nov 14, 2023 | 63.96 | 64.77 | 63.90 | 64.54 | 441,431 | +1.37(+2.17%) |
Nov 13, 2023 | 63.07 | 63.34 | 62.99 | 63.17 | 410,017 | -0.05(-0.08%) |
Nov 10, 2023 | 62.88 | 63.27 | 62.52 | 63.22 | 453,708 | +0.64(+1.03%) |
Nov 09, 2023 | 63.28 | 63.28 | 62.55 | 62.57 | 514,511 | -0.55(-0.88%) |
Nov 08, 2023 | 63.28 | 63.37 | 62.90 | 63.13 | 371,867 | -0.11(-0.17%) |
Nov 07, 2023 | 63.28 | 63.39 | 63.12 | 63.24 | 478,782 | -0.27(-0.42%) |
Nov 06, 2023 | 63.85 | 63.85 | 63.30 | 63.50 | 397,130 | -0.23(-0.36%) |
Nov 03, 2023 | 63.56 | 64.03 | 63.56 | 63.73 | 1,026,974 | +0.64(+1.02%) |
Nov 02, 2023 | 62.26 | 63.14 | 62.26 | 63.09 | 522,277 | +1.29(+2.09%) |