Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.54 | 69.93 | 69.12 | 69.15 | 6,945 | +0.10(+0.15%) |
Jan 30, 2024 | 69.11 | 69.11 | 68.90 | 69.05 | 4,962 | -0.25(-0.36%) |
Jan 29, 2024 | 68.99 | 69.36 | 68.79 | 69.31 | 5,483 | +0.83(+1.21%) |
Jan 26, 2024 | 68.54 | 68.75 | 68.45 | 68.48 | 11,305 | -0.51(-0.74%) |
Jan 25, 2024 | 69.35 | 69.35 | 68.78 | 68.99 | 8,897 | -0.27(-0.39%) |
Jan 24, 2024 | 69.42 | 69.58 | 69.24 | 69.26 | 9,318 | +0.11(+0.16%) |
Jan 23, 2024 | 68.99 | 69.20 | 68.87 | 69.15 | 5,376 | -0.62(-0.89%) |
Jan 22, 2024 | 69.68 | 69.97 | 69.61 | 69.78 | 13,797 | +0.86(+1.24%) |
Jan 19, 2024 | 68.59 | 68.92 | 68.40 | 68.92 | 10,560 | +0.22(+0.32%) |
Jan 18, 2024 | 68.39 | 68.75 | 68.34 | 68.70 | 4,670 | +0.56(+0.81%) |
Jan 17, 2024 | 68.00 | 68.16 | 67.78 | 68.14 | 40,650 | -0.84(-1.22%) |
Jan 16, 2024 | 69.68 | 69.68 | 68.88 | 68.99 | 17,737 | -0.68(-0.97%) |
Jan 12, 2024 | 69.74 | 70.00 | 69.59 | 69.67 | 16,163 | +0.64(+0.93%) |
Jan 11, 2024 | 69.03 | 69.05 | 68.48 | 69.03 | 17,853 | +0.55(+0.80%) |
Jan 10, 2024 | 68.47 | 68.61 | 68.38 | 68.48 | 15,830 | +1.15(+1.71%) |
Jan 09, 2024 | 67.28 | 67.34 | 67.18 | 67.33 | 6,254 | -0.37(-0.55%) |
Jan 08, 2024 | 66.98 | 67.71 | 66.98 | 67.70 | 5,412 | +0.94(+1.41%) |
Jan 05, 2024 | 66.74 | 67.38 | 66.74 | 66.76 | 3,128 | +0.38(+0.57%) |
Jan 04, 2024 | 66.39 | 66.78 | 66.38 | 66.38 | 9,268 | -0.12(-0.18%) |
Jan 03, 2024 | 66.65 | 66.65 | 66.20 | 66.50 | 3,723 | -0.31(-0.47%) |
Jan 02, 2024 | 66.87 | 67.14 | 66.81 | 66.81 | 4,465 | -0.64(-0.94%) |
Dec 29, 2023 | 67.44 | 67.45 | 67.32 | 67.45 | 1,541 | +0.07(+0.11%) |
Dec 28, 2023 | 67.44 | 67.63 | 67.37 | 67.37 | 15,334 | +0.41(+0.62%) |
Dec 27, 2023 | 66.76 | 66.96 | 66.76 | 66.96 | 3,339 | +0.39(+0.58%) |
Dec 26, 2023 | 66.38 | 66.67 | 66.29 | 66.57 | 3,972 | -0.01(-0.01%) |
Dec 22, 2023 | 66.63 | 66.81 | 66.51 | 66.58 | 2,521 | +0.30(+0.46%) |
Dec 21, 2023 | 65.90 | 66.28 | 65.90 | 66.28 | 4,920 | +1.17(+1.80%) |
Dec 20, 2023 | 65.90 | 65.90 | 65.01 | 65.10 | 4,547 | -0.30(-0.46%) |
Dec 19, 2023 | 65.53 | 65.55 | 65.41 | 65.41 | 1,166 | +0.27(+0.42%) |
Dec 18, 2023 | 65.31 | 65.31 | 65.04 | 65.13 | 7,066 | -0.13(-0.19%) |
Dec 15, 2023 | 65.82 | 65.85 | 65.26 | 65.26 | 1,289 | -0.59(-0.90%) |
Dec 14, 2023 | 65.62 | 66.03 | 65.62 | 65.85 | 6,282 | -0.21(-0.32%) |
Dec 13, 2023 | 65.01 | 66.09 | 64.79 | 66.06 | 10,747 | +0.96(+1.48%) |
Dec 12, 2023 | 64.87 | 65.09 | 64.82 | 65.09 | 30,342 | -0.09(-0.14%) |
Dec 11, 2023 | 64.93 | 65.19 | 64.93 | 65.19 | 9,411 | +0.37(+0.58%) |
Dec 08, 2023 | 64.58 | 64.86 | 64.43 | 64.81 | 8,074 | -0.47(-0.72%) |
Dec 07, 2023 | 64.80 | 65.36 | 64.65 | 65.29 | 12,905 | +0.49(+0.75%) |
Dec 06, 2023 | 65.19 | 65.19 | 64.79 | 64.80 | 9,658 | +0.70(+1.09%) |
Dec 05, 2023 | 64.19 | 64.29 | 64.10 | 64.10 | 65,754 | -0.31(-0.48%) |
Dec 04, 2023 | 64.53 | 64.63 | 64.37 | 64.41 | 15,374 | -0.94(-1.44%) |
Dec 01, 2023 | 64.55 | 65.40 | 64.55 | 65.35 | 4,705 | +0.58(+0.89%) |
Nov 30, 2023 | 64.78 | 64.81 | 64.64 | 64.77 | 5,414 | +0.12(+0.18%) |
Nov 29, 2023 | 64.69 | 64.74 | 64.59 | 64.65 | 2,576 | -0.07(-0.11%) |
Nov 28, 2023 | 64.89 | 64.89 | 64.72 | 64.72 | 3,313 | -0.04(-0.07%) |
Nov 27, 2023 | 64.58 | 64.81 | 64.58 | 64.77 | 16,074 | +0.05(+0.08%) |
Nov 24, 2023 | 64.65 | 64.72 | 64.54 | 64.71 | 2,354 | +0.13(+0.20%) |
Nov 22, 2023 | 64.57 | 64.62 | 64.39 | 64.58 | 3,315 | +0.46(+0.71%) |
Nov 21, 2023 | 64.61 | 64.61 | 64.09 | 64.13 | 2,885 | -0.24(-0.38%) |
Nov 20, 2023 | 64.09 | 64.41 | 64.08 | 64.37 | 15,151 | +0.08(+0.12%) |
Nov 17, 2023 | 64.21 | 64.40 | 64.03 | 64.29 | 5,769 | +1.00(+1.58%) |
Nov 16, 2023 | 63.23 | 63.32 | 63.18 | 63.29 | 6,143 | +0.23(+0.37%) |
Nov 15, 2023 | 63.32 | 63.32 | 62.99 | 63.06 | 68,087 | -0.50(-0.79%) |
Nov 14, 2023 | 63.26 | 63.56 | 63.23 | 63.56 | 12,800 | +1.24(+2.00%) |
Nov 13, 2023 | 61.94 | 62.32 | 61.94 | 62.32 | 1,472 | +0.03(+0.05%) |
Nov 10, 2023 | 61.98 | 62.29 | 61.81 | 62.29 | 17,109 | +0.51(+0.83%) |
Nov 09, 2023 | 62.35 | 62.39 | 61.76 | 61.77 | 153,260 | +0.24(+0.39%) |
Nov 08, 2023 | 61.66 | 61.66 | 61.40 | 61.54 | 1,232 | -0.85(-1.36%) |
Nov 07, 2023 | 62.22 | 62.41 | 62.04 | 62.38 | 2,445 | -0.61(-0.97%) |
Nov 06, 2023 | 63.19 | 63.19 | 62.99 | 62.99 | 16,368 | -0.76(-1.18%) |
Nov 03, 2023 | 63.42 | 63.90 | 63.36 | 63.75 | 6,497 | +1.05(+1.67%) |
Nov 02, 2023 | 62.25 | 62.75 | 62.25 | 62.70 | 7,440 | +0.95(+1.53%) |