Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.49 | 76.72 | 75.60 | 75.78 | 26,741 | -0.31(-0.41%) |
Jan 30, 2024 | 75.01 | 76.29 | 74.90 | 76.09 | 39,283 | +0.70(+0.93%) |
Jan 29, 2024 | 74.32 | 75.39 | 73.60 | 75.39 | 41,782 | +0.45(+0.60%) |
Jan 26, 2024 | 74.70 | 75.05 | 74.50 | 74.94 | 11,127 | +0.24(+0.33%) |
Jan 25, 2024 | 75.72 | 75.72 | 74.40 | 74.70 | 45,229 | -0.49(-0.65%) |
Jan 24, 2024 | 76.54 | 76.72 | 75.17 | 75.19 | 22,039 | -0.49(-0.65%) |
Jan 23, 2024 | 74.09 | 75.68 | 74.09 | 75.68 | 36,245 | +1.68(+2.27%) |
Jan 22, 2024 | 75.11 | 75.43 | 74.00 | 74.00 | 61,747 | -1.91(-2.52%) |
Jan 19, 2024 | 76.09 | 76.09 | 74.78 | 75.91 | 37,200 | -0.63(-0.82%) |
Jan 18, 2024 | 76.86 | 76.97 | 75.50 | 76.54 | 29,199 | +0.63(+0.83%) |
Jan 17, 2024 | 76.71 | 76.71 | 75.48 | 75.91 | 38,941 | -1.72(-2.22%) |
Jan 16, 2024 | 78.17 | 78.78 | 77.34 | 77.63 | 35,382 | -0.48(-0.61%) |
Jan 12, 2024 | 76.12 | 78.88 | 76.12 | 78.11 | 68,704 | +3.10(+4.13%) |
Jan 11, 2024 | 74.67 | 75.01 | 73.34 | 75.01 | 42,202 | +0.54(+0.73%) |
Jan 10, 2024 | 74.28 | 75.25 | 74.11 | 74.47 | 38,959 | +0.81(+1.10%) |
Jan 09, 2024 | 71.76 | 74.04 | 71.51 | 73.66 | 53,652 | +1.60(+2.22%) |
Jan 08, 2024 | 71.59 | 72.06 | 71.17 | 72.06 | 65,620 | +0.64(+0.90%) |
Jan 05, 2024 | 71.35 | 71.88 | 71.01 | 71.42 | 70,613 | +0.03(+0.04%) |
Jan 04, 2024 | 70.93 | 71.74 | 70.93 | 71.39 | 22,018 | +0.38(+0.54%) |
Jan 03, 2024 | 71.03 | 71.49 | 70.53 | 71.01 | 57,911 | -0.09(-0.13%) |
Jan 02, 2024 | 71.74 | 71.94 | 70.75 | 71.10 | 83,424 | -0.62(-0.86%) |
Dec 29, 2023 | 71.30 | 72.08 | 71.30 | 71.72 | 24,324 | +0.52(+0.73%) |
Dec 28, 2023 | 71.91 | 72.02 | 71.20 | 71.20 | 25,812 | -1.13(-1.56%) |
Dec 27, 2023 | 72.68 | 72.77 | 72.14 | 72.33 | 18,558 | -0.38(-0.52%) |
Dec 26, 2023 | 72.27 | 72.78 | 71.84 | 72.71 | 21,928 | +0.91(+1.27%) |
Dec 22, 2023 | 72.02 | 72.82 | 71.79 | 71.80 | 29,867 | +0.53(+0.74%) |
Dec 21, 2023 | 70.67 | 71.31 | 70.67 | 71.27 | 18,714 | +1.66(+2.38%) |
Dec 20, 2023 | 70.29 | 70.80 | 69.50 | 69.61 | 36,009 | -0.63(-0.90%) |
Dec 19, 2023 | 71.35 | 71.48 | 70.20 | 70.24 | 45,874 | -1.26(-1.76%) |
Dec 18, 2023 | 71.78 | 72.81 | 71.28 | 71.50 | 66,304 | +0.71(+1.00%) |
Dec 15, 2023 | 71.86 | 71.87 | 70.56 | 70.79 | 42,495 | -1.55(-2.14%) |
Dec 14, 2023 | 71.17 | 72.37 | 70.31 | 72.34 | 48,958 | +1.74(+2.46%) |
Dec 13, 2023 | 70.83 | 70.83 | 69.11 | 70.60 | 31,159 | -0.01(-0.01%) |
Dec 12, 2023 | 70.40 | 70.70 | 69.90 | 70.61 | 28,781 | +0.19(+0.27%) |
Dec 11, 2023 | 70.31 | 70.51 | 69.89 | 70.42 | 22,834 | +0.03(+0.04%) |
Dec 08, 2023 | 69.51 | 70.41 | 68.96 | 70.39 | 31,780 | +0.58(+0.84%) |
Dec 07, 2023 | 69.86 | 69.97 | 69.00 | 69.81 | 53,089 | -0.05(-0.07%) |
Dec 06, 2023 | 70.60 | 71.21 | 69.84 | 69.86 | 22,336 | -0.64(-0.91%) |
Dec 05, 2023 | 71.22 | 71.27 | 70.41 | 70.50 | 31,122 | -1.16(-1.61%) |
Dec 04, 2023 | 71.27 | 71.66 | 71.06 | 71.65 | 47,894 | +0.66(+0.93%) |
Dec 01, 2023 | 70.84 | 71.41 | 70.47 | 70.99 | 54,826 | +0.31(+0.43%) |
Nov 30, 2023 | 69.48 | 70.96 | 69.42 | 70.69 | 43,387 | +1.28(+1.85%) |
Nov 29, 2023 | 71.03 | 71.03 | 69.41 | 69.41 | 92,749 | -1.90(-2.67%) |
Nov 28, 2023 | 72.18 | 72.21 | 71.03 | 71.31 | 55,312 | -0.64(-0.89%) |
Nov 27, 2023 | 71.85 | 72.09 | 71.41 | 71.95 | 21,034 | +0.05(+0.07%) |
Nov 24, 2023 | 71.57 | 72.24 | 71.57 | 71.90 | 12,277 | +0.26(+0.36%) |
Nov 22, 2023 | 71.15 | 71.64 | 70.38 | 71.64 | 41,258 | +0.42(+0.59%) |
Nov 21, 2023 | 71.94 | 72.36 | 70.46 | 71.22 | 31,235 | -0.56(-0.79%) |
Nov 20, 2023 | 71.24 | 71.93 | 70.85 | 71.79 | 37,362 | +0.83(+1.17%) |
Nov 17, 2023 | 70.32 | 71.10 | 70.18 | 70.95 | 32,007 | +1.29(+1.85%) |
Nov 16, 2023 | 68.87 | 69.70 | 68.79 | 69.66 | 16,566 | +0.52(+0.75%) |
Nov 15, 2023 | 70.00 | 70.19 | 69.02 | 69.15 | 42,349 | -1.11(-1.58%) |
Nov 14, 2023 | 69.77 | 70.36 | 68.86 | 70.26 | 122,232 | +1.83(+2.67%) |
Nov 13, 2023 | 67.43 | 68.93 | 67.43 | 68.43 | 57,975 | +0.88(+1.30%) |
Nov 10, 2023 | 67.32 | 67.70 | 66.33 | 67.55 | 54,037 | +0.38(+0.57%) |
Nov 09, 2023 | 66.65 | 67.92 | 66.49 | 67.17 | 33,028 | +0.73(+1.09%) |
Nov 08, 2023 | 67.22 | 67.22 | 65.95 | 66.44 | 66,948 | -1.01(-1.50%) |
Nov 07, 2023 | 66.88 | 67.46 | 66.32 | 67.46 | 30,911 | +0.37(+0.56%) |
Nov 06, 2023 | 68.15 | 68.15 | 66.78 | 67.08 | 90,098 | -1.14(-1.67%) |
Nov 03, 2023 | 68.82 | 69.06 | 67.95 | 68.22 | 25,917 | -0.75(-1.08%) |
Nov 02, 2023 | 68.41 | 69.27 | 68.33 | 68.97 | 52,849 | +1.11(+1.63%) |