Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.83 | 71.83 | 69.83 | 69.83 | 942 | -0.09(-0.13%) |
Jan 29, 2024 | 69.92 | 667 | -3.72(-5.05%) | |||
Jan 26, 2024 | 73.63 | 73.64 | 73.63 | 73.64 | 690 | +4.52(+6.54%) |
Jan 25, 2024 | 68.62 | 72.55 | 68.62 | 69.12 | 1,137 | +0.22(+0.32%) |
Jan 24, 2024 | 68.90 | 71.35 | 68.90 | 68.90 | 1,375 | -1.47(-2.09%) |
Jan 23, 2024 | 68.84 | 70.37 | 68.67 | 70.37 | 1,722 | -2.73(-3.73%) |
Jan 22, 2024 | 72.05 | 73.37 | 69.62 | 73.10 | 2,522 | +4.28(+6.22%) |
Jan 19, 2024 | 70.99 | 71.18 | 68.82 | 68.82 | 2,294 | -1.84(-2.60%) |
Jan 18, 2024 | 70.36 | 70.66 | 68.64 | 70.66 | 2,538 | +0.56(+0.80%) |
Jan 17, 2024 | 69.20 | 70.10 | 69.20 | 70.10 | 2,817 | -1.10(-1.54%) |
Jan 16, 2024 | 70.38 | 71.35 | 67.58 | 71.20 | 2,348 | +1.81(+2.61%) |
Jan 12, 2024 | 69.39 | 71.50 | 69.39 | 69.39 | 796 | +0.98(+1.43%) |
Jan 11, 2024 | 69.97 | 71.79 | 68.41 | 68.41 | 823 | -2.56(-3.61%) |
Jan 10, 2024 | 71.10 | 71.10 | 70.97 | 70.97 | 891 | -0.58(-0.81%) |
Jan 09, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 728 | +1.37(+1.95%) |
Jan 08, 2024 | 70.95 | 70.95 | 68.36 | 70.18 | 2,918 | +1.03(+1.49%) |
Jan 05, 2024 | 69.40 | 70.15 | 69.15 | 69.15 | 1,256 | -1.62(-2.29%) |
Jan 03, 2024 | 70.77 | 390 | -0.99(-1.38%) | |||
Jan 02, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 875 | +1.71(+2.44%) |
Dec 29, 2023 | 70.05 | 70.05 | 70.05 | 70.05 | 388 | -3.55(-4.82%) |
Dec 28, 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 663 | +3.37(+4.80%) |
Dec 27, 2023 | 73.64 | 73.64 | 70.23 | 70.23 | 1,164 | +0.13(+0.19%) |
Dec 26, 2023 | 73.62 | 73.62 | 70.10 | 70.10 | 2,201 | +0.30(+0.43%) |
Dec 22, 2023 | 73.24 | 73.60 | 69.80 | 69.80 | 2,909 | +0.35(+0.50%) |
Dec 21, 2023 | 72.25 | 72.25 | 69.45 | 69.45 | 1,064 | -0.53(-0.76%) |
Dec 20, 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 830 | -2.97(-4.07%) |
Dec 19, 2023 | 71.40 | 72.95 | 71.40 | 72.95 | 1,637 | +2.85(+4.07%) |
Dec 18, 2023 | 71.88 | 71.88 | 70.10 | 70.10 | 2,105 | -1.40(-1.96%) |
Dec 15, 2023 | 69.50 | 71.50 | 69.30 | 71.50 | 2,504 | +0.78(+1.10%) |
Dec 14, 2023 | 71.70 | 71.70 | 70.72 | 70.72 | 2,727 | +2.50(+3.67%) |
Dec 13, 2023 | 72.69 | 72.69 | 68.00 | 68.22 | 8,108 | -2.26(-3.21%) |
Dec 12, 2023 | 69.80 | 71.70 | 69.17 | 70.48 | 2,930 | +0.78(+1.12%) |
Dec 11, 2023 | 70.60 | 70.95 | 69.70 | 69.70 | 5,385 | +0.10(+0.14%) |
Dec 08, 2023 | 70.90 | 70.90 | 69.60 | 69.60 | 2,439 | -0.15(-0.22%) |
Dec 07, 2023 | 69.75 | 69.80 | 69.75 | 69.75 | 1,671 | +0.53(+0.77%) |
Dec 06, 2023 | 69.35 | 69.35 | 69.05 | 69.22 | 1,932 | -0.02(-0.02%) |
Dec 05, 2023 | 68.93 | 70.47 | 67.49 | 69.23 | 1,691 | +0.50(+0.72%) |
Dec 04, 2023 | 70.30 | 70.40 | 68.74 | 68.74 | 4,392 | -2.16(-3.05%) |
Dec 01, 2023 | 70.90 | 70.90 | 70.20 | 70.90 | 2,087 | +2.99(+4.40%) |
Nov 30, 2023 | 69.80 | 69.80 | 67.91 | 67.91 | 1,893 | -2.32(-3.30%) |
Nov 29, 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 662 | +1.24(+1.79%) |
Nov 28, 2023 | 68.99 | 68.99 | 68.99 | 68.99 | 748 | -1.15(-1.64%) |
Nov 27, 2023 | 69.35 | 70.14 | 69.20 | 70.14 | 4,655 | +0.89(+1.29%) |
Nov 24, 2023 | 69.25 | 69.25 | 69.20 | 69.25 | 1,507 | -0.65(-0.93%) |
Nov 21, 2023 | 69.90 | 424 | -0.18(-0.26%) | |||
Nov 20, 2023 | 69.60 | 70.08 | 69.10 | 70.08 | 6,238 | +3.84(+5.80%) |
Nov 17, 2023 | 69.49 | 69.60 | 66.20 | 66.24 | 2,649 | +1.14(+1.75%) |
Nov 16, 2023 | 67.00 | 67.20 | 65.10 | 65.10 | 2,049 | -1.40(-2.11%) |
Nov 15, 2023 | 66.00 | 68.50 | 66.00 | 66.50 | 1,872 | +1.07(+1.64%) |
Nov 14, 2023 | 66.10 | 67.22 | 65.43 | 65.43 | 1,684 | +2.16(+3.41%) |
Nov 13, 2023 | 64.40 | 64.80 | 63.27 | 63.27 | 3,314 | +0.87(+1.39%) |
Nov 10, 2023 | 62.29 | 65.85 | 62.29 | 62.40 | 2,097 | -1.31(-2.06%) |
Nov 09, 2023 | 65.25 | 65.25 | 63.71 | 63.71 | 893 | +1.81(+2.92%) |
Nov 08, 2023 | 63.01 | 64.30 | 61.90 | 61.90 | 3,320 | -1.69(-2.66%) |
Nov 07, 2023 | 63.40 | 63.59 | 62.43 | 63.59 | 3,143 | +3.29(+5.46%) |
Nov 06, 2023 | 60.80 | 62.00 | 60.10 | 60.30 | 5,572 | -1.35(-2.19%) |
Nov 03, 2023 | 59.45 | 61.65 | 59.45 | 61.65 | 2,292 | +1.95(+3.27%) |
Nov 02, 2023 | 58.35 | 61.28 | 58.35 | 59.70 | 3,520 | +2.07(+3.59%) |