Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.63 | 68.76 | 66.41 | 66.41 | 64,461 | -1.96(-2.86%) |
Jan 30, 2024 | 67.69 | 68.43 | 67.24 | 68.36 | 62,933 | +0.53(+0.78%) |
Jan 29, 2024 | 66.81 | 67.85 | 66.48 | 67.84 | 64,559 | +0.89(+1.33%) |
Jan 26, 2024 | 67.73 | 67.82 | 66.28 | 66.95 | 75,371 | -0.26(-0.39%) |
Jan 25, 2024 | 68.00 | 68.78 | 66.09 | 67.21 | 133,049 | +0.14(+0.21%) |
Jan 24, 2024 | 67.84 | 67.84 | 66.68 | 67.07 | 62,685 | -0.08(-0.12%) |
Jan 23, 2024 | 67.04 | 67.64 | 66.64 | 67.15 | 75,614 | +0.79(+1.19%) |
Jan 22, 2024 | 65.68 | 66.47 | 65.25 | 66.36 | 70,509 | +1.25(+1.92%) |
Jan 19, 2024 | 65.24 | 65.24 | 63.99 | 65.11 | 50,530 | +0.36(+0.55%) |
Jan 18, 2024 | 64.43 | 66.50 | 63.10 | 64.75 | 120,339 | +0.47(+0.73%) |
Jan 17, 2024 | 63.85 | 65.01 | 63.85 | 64.28 | 80,052 | -0.47(-0.72%) |
Jan 16, 2024 | 66.44 | 66.37 | 64.72 | 64.75 | 97,429 | -1.38(-2.08%) |
Jan 12, 2024 | 67.19 | 67.63 | 65.33 | 66.13 | 40,015 | -0.15(-0.23%) |
Jan 11, 2024 | 67.00 | 67.00 | 65.30 | 66.28 | 105,018 | -0.64(-0.95%) |
Jan 10, 2024 | 66.39 | 67.00 | 66.10 | 66.92 | 46,296 | +0.48(+0.72%) |
Jan 09, 2024 | 66.43 | 67.00 | 65.42 | 66.44 | 69,262 | -0.90(-1.33%) |
Jan 08, 2024 | 67.28 | 68.19 | 66.84 | 67.34 | 76,924 | +1.27(+1.92%) |
Jan 05, 2024 | 66.56 | 67.05 | 65.39 | 66.07 | 141,025 | -1.18(-1.75%) |
Jan 04, 2024 | 68.04 | 68.15 | 66.85 | 67.25 | 180,242 | -0.34(-0.50%) |
Jan 03, 2024 | 69.47 | 69.74 | 67.44 | 67.59 | 92,595 | -2.26(-3.24%) |
Jan 02, 2024 | 69.97 | 70.27 | 68.68 | 69.85 | 107,188 | -0.40(-0.57%) |
Dec 29, 2023 | 70.99 | 71.28 | 69.97 | 70.25 | 104,780 | -0.52(-0.73%) |
Dec 28, 2023 | 71.24 | 71.65 | 70.63 | 70.77 | 50,945 | -0.81(-1.13%) |
Dec 27, 2023 | 72.06 | 72.17 | 70.90 | 71.58 | 49,995 | -0.11(-0.15%) |
Dec 26, 2023 | 71.62 | 71.92 | 71.22 | 71.69 | 52,165 | +0.56(+0.79%) |
Dec 22, 2023 | 71.40 | 72.07 | 70.87 | 71.13 | 65,060 | -0.27(-0.38%) |
Dec 21, 2023 | 71.81 | 71.81 | 70.82 | 71.40 | 87,329 | +0.47(+0.66%) |
Dec 20, 2023 | 73.20 | 73.20 | 70.91 | 70.93 | 82,165 | -2.29(-3.13%) |
Dec 19, 2023 | 70.30 | 73.29 | 70.30 | 73.22 | 121,280 | +3.68(+5.29%) |
Dec 18, 2023 | 70.93 | 70.93 | 68.43 | 69.54 | 123,851 | -1.47(-2.07%) |
Dec 15, 2023 | 71.57 | 71.74 | 69.65 | 71.01 | 989,089 | +0.20(+0.28%) |
Dec 14, 2023 | 67.61 | 71.55 | 67.61 | 70.81 | 192,099 | +3.84(+5.74%) |
Dec 13, 2023 | 64.35 | 67.60 | 61.77 | 66.97 | 177,454 | +2.24(+3.47%) |
Dec 12, 2023 | 63.56 | 64.88 | 63.31 | 64.72 | 104,841 | +1.17(+1.84%) |
Dec 11, 2023 | 61.74 | 63.69 | 60.47 | 63.56 | 70,856 | +1.41(+2.26%) |
Dec 08, 2023 | 63.13 | 63.45 | 61.63 | 62.15 | 61,814 | -0.58(-0.92%) |
Dec 07, 2023 | 61.00 | 62.73 | 60.60 | 62.73 | 86,819 | +1.56(+2.54%) |
Dec 06, 2023 | 64.51 | 64.96 | 61.06 | 61.17 | 101,055 | -2.92(-4.56%) |
Dec 05, 2023 | 63.21 | 64.10 | 62.53 | 64.10 | 97,562 | +0.79(+1.24%) |
Dec 04, 2023 | 61.90 | 63.65 | 61.82 | 63.31 | 98,045 | +0.87(+1.39%) |
Dec 01, 2023 | 60.86 | 63.15 | 60.49 | 62.44 | 74,803 | +1.15(+1.87%) |
Nov 30, 2023 | 60.99 | 61.54 | 60.85 | 61.29 | 76,723 | +0.15(+0.24%) |
Nov 29, 2023 | 62.78 | 63.64 | 61.00 | 61.14 | 68,005 | -1.41(-2.25%) |
Nov 28, 2023 | 63.95 | 64.14 | 62.28 | 62.55 | 140,550 | -1.55(-2.41%) |
Nov 27, 2023 | 62.30 | 64.22 | 62.19 | 64.10 | 80,974 | +1.75(+2.80%) |
Nov 24, 2023 | 61.72 | 62.42 | 61.72 | 62.35 | 41,442 | +0.30(+0.48%) |
Nov 22, 2023 | 61.74 | 62.80 | 61.66 | 62.05 | 36,939 | +0.27(+0.44%) |
Nov 21, 2023 | 61.96 | 62.61 | 61.78 | 61.78 | 188,448 | -0.63(-1.01%) |
Nov 20, 2023 | 62.83 | 63.05 | 62.26 | 62.41 | 36,434 | -0.49(-0.78%) |
Nov 17, 2023 | 63.09 | 63.53 | 62.31 | 62.90 | 176,128 | +0.13(+0.21%) |
Nov 16, 2023 | 63.33 | 63.35 | 60.85 | 62.77 | 94,945 | -0.53(-0.84%) |
Nov 15, 2023 | 63.98 | 64.68 | 62.54 | 63.30 | 140,600 | -0.69(-1.07%) |
Nov 14, 2023 | 61.27 | 63.99 | 60.67 | 63.98 | 139,836 | +3.71(+6.16%) |
Nov 13, 2023 | 58.86 | 60.46 | 58.71 | 60.27 | 114,540 | +0.11(+0.18%) |
Nov 10, 2023 | 60.86 | 60.94 | 59.05 | 60.16 | 234,977 | -0.22(-0.36%) |
Nov 09, 2023 | 60.59 | 60.70 | 59.78 | 60.38 | 148,021 | -0.09(-0.15%) |
Nov 08, 2023 | 61.45 | 62.20 | 60.47 | 60.47 | 66,118 | -0.89(-1.44%) |
Nov 07, 2023 | 60.13 | 61.40 | 60.02 | 61.36 | 88,111 | +0.90(+1.48%) |
Nov 06, 2023 | 60.26 | 60.47 | 57.84 | 60.46 | 88,658 | +0.20(+0.33%) |
Nov 03, 2023 | 55.26 | 60.60 | 55.26 | 60.26 | 196,882 | +6.01(+11.08%) |
Nov 02, 2023 | 59.60 | 61.45 | 53.38 | 54.25 | 189,149 | -2.88(-5.03%) |