Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.79 | 71.83 | 70.78 | 70.89 | 72,732 | -1.07(-1.49%) |
Jan 30, 2024 | 71.91 | 72.07 | 71.49 | 71.96 | 42,857 | -0.19(-0.26%) |
Jan 29, 2024 | 71.68 | 72.18 | 71.29 | 72.15 | 70,715 | +0.33(+0.46%) |
Jan 26, 2024 | 71.58 | 72.05 | 71.58 | 71.82 | 42,101 | +0.48(+0.67%) |
Jan 25, 2024 | 71.58 | 71.67 | 70.88 | 71.34 | 41,201 | +0.07(+0.10%) |
Jan 24, 2024 | 71.81 | 71.90 | 71.22 | 71.27 | 271,431 | -0.05(-0.07%) |
Jan 23, 2024 | 71.08 | 71.63 | 71.00 | 71.32 | 147,852 | +0.28(+0.39%) |
Jan 22, 2024 | 71.27 | 71.64 | 70.91 | 71.04 | 59,540 | -1.14(-1.58%) |
Jan 19, 2024 | 71.87 | 72.27 | 71.38 | 72.18 | 76,825 | +0.31(+0.43%) |
Jan 18, 2024 | 71.75 | 71.93 | 71.35 | 71.87 | 30,143 | +0.02(+0.03%) |
Jan 17, 2024 | 72.03 | 72.11 | 71.65 | 71.85 | 55,934 | -0.72(-0.99%) |
Jan 16, 2024 | 73.11 | 73.11 | 72.51 | 72.57 | 54,917 | -1.23(-1.67%) |
Jan 12, 2024 | 74.39 | 74.69 | 73.71 | 73.80 | 28,035 | -0.23(-0.31%) |
Jan 11, 2024 | 74.39 | 74.39 | 73.78 | 74.03 | 68,919 | -0.47(-0.63%) |
Jan 10, 2024 | 74.69 | 74.70 | 74.28 | 74.50 | 67,680 | -0.37(-0.49%) |
Jan 09, 2024 | 75.35 | 75.35 | 74.83 | 74.87 | 56,881 | -0.84(-1.11%) |
Jan 08, 2024 | 75.22 | 75.74 | 74.72 | 75.71 | 41,716 | +0.23(+0.30%) |
Jan 05, 2024 | 75.36 | 76.09 | 75.00 | 75.48 | 103,746 | +0.03(+0.04%) |
Jan 04, 2024 | 75.86 | 75.93 | 75.33 | 75.45 | 54,997 | -0.08(-0.11%) |
Jan 03, 2024 | 75.96 | 76.12 | 75.32 | 75.53 | 49,812 | -0.71(-0.93%) |
Jan 02, 2024 | 75.68 | 76.72 | 75.67 | 76.24 | 38,951 | +0.06(+0.08%) |
Dec 29, 2023 | 76.36 | 76.37 | 75.98 | 76.18 | 172,673 | -0.04(-0.05%) |
Dec 28, 2023 | 76.27 | 76.60 | 76.12 | 76.22 | 64,094 | -0.02(-0.03%) |
Dec 27, 2023 | 76.07 | 76.35 | 76.03 | 76.24 | 81,377 | +0.40(+0.53%) |
Dec 26, 2023 | 75.29 | 76.05 | 75.29 | 75.84 | 75,107 | +0.50(+0.66%) |
Dec 22, 2023 | 75.35 | 75.71 | 75.03 | 75.34 | 75,063 | +0.25(+0.33%) |
Dec 21, 2023 | 74.65 | 75.13 | 74.48 | 75.09 | 177,042 | +1.07(+1.45%) |
Dec 20, 2023 | 75.13 | 75.24 | 73.93 | 74.02 | 172,350 | -1.25(-1.66%) |
Dec 19, 2023 | 74.26 | 75.29 | 74.26 | 75.27 | 66,722 | +1.37(+1.85%) |
Dec 18, 2023 | 74.29 | 74.48 | 73.88 | 73.90 | 98,704 | -0.06(-0.09%) |
Dec 15, 2023 | 74.56 | 74.61 | 73.74 | 73.96 | 104,167 | -0.75(-1.00%) |
Dec 14, 2023 | 73.98 | 75.35 | 73.98 | 74.71 | 120,324 | +1.37(+1.87%) |
Dec 13, 2023 | 71.21 | 73.34 | 71.04 | 73.34 | 68,372 | +2.02(+2.83%) |
Dec 12, 2023 | 71.76 | 71.76 | 70.99 | 71.32 | 50,311 | -0.74(-1.02%) |
Dec 11, 2023 | 71.66 | 72.11 | 71.59 | 72.06 | 95,222 | +0.24(+0.34%) |
Dec 08, 2023 | 71.53 | 72.09 | 71.48 | 71.82 | 38,763 | +0.16(+0.22%) |
Dec 07, 2023 | 71.29 | 71.88 | 71.21 | 71.66 | 72,285 | +0.36(+0.50%) |
Dec 06, 2023 | 71.31 | 71.83 | 71.25 | 71.30 | 144,862 | +0.30(+0.42%) |
Dec 05, 2023 | 71.68 | 71.68 | 70.91 | 71.00 | 63,386 | -0.83(-1.15%) |
Dec 04, 2023 | 71.81 | 72.31 | 71.59 | 71.83 | 52,555 | -0.65(-0.90%) |
Dec 01, 2023 | 71.02 | 72.50 | 70.95 | 72.48 | 68,579 | +1.16(+1.63%) |
Nov 30, 2023 | 71.26 | 71.41 | 70.87 | 71.31 | 90,709 | +0.03(+0.05%) |
Nov 29, 2023 | 71.43 | 71.65 | 71.15 | 71.28 | 49,369 | -0.03(-0.05%) |
Nov 28, 2023 | 71.13 | 71.56 | 70.92 | 71.31 | 111,994 | -0.08(-0.11%) |
Nov 27, 2023 | 71.86 | 71.86 | 71.35 | 71.39 | 59,316 | -0.77(-1.06%) |
Nov 24, 2023 | 71.76 | 72.45 | 71.76 | 72.16 | 52,809 | +0.35(+0.49%) |
Nov 22, 2023 | 71.68 | 71.89 | 71.27 | 71.81 | 38,337 | -0.29(-0.40%) |
Nov 21, 2023 | 72.28 | 72.35 | 71.99 | 72.10 | 46,979 | -0.38(-0.52%) |
Nov 20, 2023 | 72.26 | 72.70 | 72.10 | 72.48 | 107,420 | -0.80(-1.09%) |
Nov 17, 2023 | 73.26 | 73.35 | 72.88 | 73.28 | 36,573 | +0.58(+0.80%) |
Nov 16, 2023 | 73.15 | 73.34 | 72.40 | 72.69 | 31,473 | -0.76(-1.03%) |
Nov 15, 2023 | 72.83 | 73.83 | 72.83 | 73.45 | 46,507 | +0.79(+1.08%) |
Nov 14, 2023 | 71.74 | 72.91 | 71.53 | 72.66 | 55,204 | +1.99(+2.82%) |
Nov 13, 2023 | 70.22 | 70.79 | 70.13 | 70.67 | 21,952 | +0.08(+0.11%) |
Nov 10, 2023 | 70.72 | 70.73 | 70.04 | 70.60 | 40,706 | -0.17(-0.25%) |
Nov 09, 2023 | 71.80 | 71.91 | 70.73 | 70.77 | 47,724 | -0.50(-0.69%) |
Nov 08, 2023 | 71.32 | 71.90 | 71.21 | 71.27 | 99,162 | +0.21(+0.30%) |
Nov 07, 2023 | 71.32 | 71.32 | 70.75 | 71.05 | 140,625 | -0.90(-1.25%) |
Nov 06, 2023 | 72.79 | 73.00 | 71.71 | 71.95 | 98,164 | -0.98(-1.34%) |
Nov 03, 2023 | 72.59 | 73.25 | 72.59 | 72.94 | 58,673 | +1.03(+1.43%) |
Nov 02, 2023 | 70.60 | 71.94 | 70.60 | 71.91 | 287,545 | +1.79(+2.55%) |