Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.01 | 73.06 | 70.79 | 71.38 | 48,532 | -0.84(-1.16%) |
Jan 30, 2024 | 71.96 | 73.22 | 70.43 | 72.22 | 60,464 | +0.37(+0.51%) |
Jan 29, 2024 | 71.54 | 72.27 | 70.79 | 71.85 | 32,394 | -0.21(-0.30%) |
Jan 26, 2024 | 72.81 | 72.81 | 69.84 | 72.06 | 53,572 | +1.48(+2.09%) |
Jan 25, 2024 | 69.84 | 71.35 | 68.98 | 70.59 | 61,634 | +1.54(+2.24%) |
Jan 24, 2024 | 70.07 | 70.07 | 68.46 | 69.04 | 141,020 | -0.14(-0.20%) |
Jan 23, 2024 | 69.73 | 69.79 | 68.27 | 69.18 | 90,600 | +0.00(+0.00%) |
Jan 22, 2024 | 71.76 | 72.66 | 69.18 | 69.18 | 41,884 | -2.36(-3.30%) |
Jan 19, 2024 | 70.28 | 71.93 | 69.74 | 71.54 | 95,317 | +0.67(+0.95%) |
Jan 18, 2024 | 70.64 | 71.29 | 69.48 | 70.87 | 29,081 | +0.22(+0.32%) |
Jan 17, 2024 | 69.97 | 70.83 | 68.09 | 70.65 | 62,847 | +0.08(+0.11%) |
Jan 16, 2024 | 72.48 | 72.48 | 69.54 | 70.57 | 49,035 | -2.88(-3.93%) |
Jan 12, 2024 | 73.86 | 74.37 | 72.62 | 73.45 | 35,874 | -0.37(-0.50%) |
Jan 11, 2024 | 74.15 | 74.15 | 72.27 | 73.82 | 45,009 | -0.13(-0.17%) |
Jan 10, 2024 | 74.05 | 74.48 | 73.24 | 73.95 | 41,937 | -0.10(-0.13%) |
Jan 09, 2024 | 77.69 | 77.74 | 73.26 | 74.05 | 68,173 | -4.30(-5.49%) |
Jan 08, 2024 | 77.58 | 79.07 | 75.64 | 78.35 | 69,990 | +0.15(+0.19%) |
Jan 05, 2024 | 76.25 | 78.79 | 76.25 | 78.20 | 148,480 | +1.07(+1.38%) |
Jan 04, 2024 | 77.22 | 78.36 | 77.03 | 77.13 | 27,242 | -0.50(-0.65%) |
Jan 03, 2024 | 79.04 | 80.80 | 77.54 | 77.64 | 39,281 | -2.42(-3.02%) |
Jan 02, 2024 | 82.55 | 82.78 | 79.14 | 80.06 | 116,164 | -2.13(-2.59%) |
Dec 29, 2023 | 82.73 | 83.01 | 81.54 | 82.18 | 30,715 | -0.68(-0.82%) |
Dec 28, 2023 | 82.93 | 83.45 | 82.21 | 82.86 | 29,535 | +0.25(+0.31%) |
Dec 27, 2023 | 82.21 | 83.10 | 82.09 | 82.61 | 64,109 | +0.40(+0.48%) |
Dec 26, 2023 | 80.90 | 82.67 | 80.90 | 82.21 | 22,506 | +1.35(+1.67%) |
Dec 22, 2023 | 82.82 | 82.82 | 80.55 | 80.86 | 46,566 | -1.09(-1.33%) |
Dec 21, 2023 | 82.75 | 83.57 | 80.92 | 81.95 | 44,394 | -0.18(-0.22%) |
Dec 20, 2023 | 82.34 | 83.70 | 82.13 | 82.13 | 66,282 | -0.99(-1.19%) |
Dec 19, 2023 | 84.55 | 84.55 | 82.37 | 83.12 | 86,880 | -0.55(-0.66%) |
Dec 18, 2023 | 80.63 | 84.07 | 79.56 | 83.68 | 135,827 | +2.98(+3.69%) |
Dec 15, 2023 | 77.72 | 81.26 | 77.17 | 80.70 | 132,316 | +2.40(+3.06%) |
Dec 14, 2023 | 68.95 | 78.71 | 68.95 | 78.30 | 179,630 | +9.93(+14.53%) |
Dec 13, 2023 | 67.56 | 68.58 | 66.66 | 68.36 | 45,705 | +0.45(+0.66%) |
Dec 12, 2023 | 69.29 | 69.29 | 67.58 | 67.92 | 117,781 | -0.93(-1.35%) |
Dec 11, 2023 | 68.99 | 69.64 | 68.74 | 68.85 | 77,992 | -0.63(-0.91%) |
Dec 08, 2023 | 68.83 | 70.29 | 68.83 | 69.48 | 55,971 | +0.22(+0.32%) |
Dec 07, 2023 | 69.29 | 69.84 | 68.97 | 69.26 | 47,697 | -0.22(-0.32%) |
Dec 06, 2023 | 70.55 | 71.49 | 69.43 | 69.48 | 37,514 | -0.39(-0.56%) |
Dec 05, 2023 | 69.01 | 70.44 | 67.02 | 69.87 | 79,793 | +0.18(+0.26%) |
Dec 04, 2023 | 70.64 | 71.48 | 69.23 | 69.69 | 151,174 | -1.10(-1.55%) |
Dec 01, 2023 | 69.53 | 70.98 | 69.05 | 70.78 | 50,020 | +1.23(+1.77%) |
Nov 30, 2023 | 70.82 | 71.12 | 67.78 | 69.55 | 129,914 | +1.49(+2.18%) |
Nov 29, 2023 | 69.57 | 69.57 | 67.40 | 68.06 | 85,615 | -0.91(-1.32%) |
Nov 28, 2023 | 68.47 | 70.15 | 68.36 | 68.98 | 97,564 | +0.30(+0.44%) |
Nov 27, 2023 | 67.28 | 70.87 | 67.28 | 68.67 | 94,136 | +0.33(+0.48%) |
Nov 24, 2023 | 66.36 | 69.57 | 66.36 | 68.34 | 78,172 | +1.92(+2.89%) |
Nov 22, 2023 | 65.42 | 66.66 | 62.47 | 66.42 | 65,793 | +1.55(+2.40%) |
Nov 21, 2023 | 64.80 | 65.94 | 64.50 | 64.87 | 96,723 | -0.19(-0.30%) |
Nov 20, 2023 | 66.09 | 66.81 | 64.54 | 65.06 | 110,201 | -0.89(-1.35%) |
Nov 17, 2023 | 62.52 | 66.08 | 61.99 | 65.96 | 189,354 | +3.74(+6.01%) |
Nov 16, 2023 | 60.90 | 62.39 | 60.90 | 62.22 | 94,684 | +0.90(+1.47%) |
Nov 15, 2023 | 59.24 | 61.97 | 59.24 | 61.31 | 168,648 | +2.12(+3.58%) |
Nov 14, 2023 | 59.92 | 60.08 | 58.25 | 59.20 | 303,098 | +1.57(+2.73%) |
Nov 13, 2023 | 59.15 | 59.43 | 57.15 | 57.62 | 169,908 | -2.30(-3.84%) |
Nov 10, 2023 | 58.42 | 60.22 | 58.31 | 59.93 | 231,920 | +1.18(+2.00%) |
Nov 09, 2023 | 60.23 | 60.39 | 58.45 | 58.75 | 180,902 | -1.53(-2.55%) |
Nov 08, 2023 | 63.21 | 63.44 | 60.01 | 60.28 | 187,960 | -3.55(-5.57%) |
Nov 07, 2023 | 66.03 | 66.18 | 63.75 | 63.84 | 96,463 | -2.15(-3.25%) |
Nov 06, 2023 | 63.98 | 66.23 | 63.91 | 65.99 | 86,867 | +2.02(+3.16%) |
Nov 03, 2023 | 63.12 | 65.32 | 63.12 | 63.97 | 96,093 | +1.24(+1.98%) |
Nov 02, 2023 | 61.68 | 62.91 | 61.68 | 62.72 | 66,677 | +2.14(+3.53%) |