Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.97 | 73.60 | 71.66 | 71.95 | 453,903 | +2.56(+3.69%) |
Jan 30, 2024 | 70.10 | 71.00 | 69.23 | 69.39 | 311,043 | -0.65(-0.93%) |
Jan 29, 2024 | 70.73 | 70.73 | 69.56 | 70.04 | 213,903 | +0.50(+0.72%) |
Jan 26, 2024 | 69.73 | 69.73 | 69.44 | 69.54 | 156,170 | +0.07(+0.10%) |
Jan 25, 2024 | 69.77 | 70.00 | 69.18 | 69.47 | 194,304 | -0.87(-1.24%) |
Jan 24, 2024 | 71.00 | 72.16 | 70.28 | 70.34 | 317,771 | +2.13(+3.12%) |
Jan 23, 2024 | 67.60 | 68.22 | 67.60 | 68.21 | 198,586 | +0.85(+1.26%) |
Jan 22, 2024 | 67.80 | 67.99 | 67.35 | 67.36 | 100,310 | -0.53(-0.78%) |
Jan 19, 2024 | 68.19 | 68.19 | 67.69 | 67.89 | 99,924 | -0.26(-0.38%) |
Jan 18, 2024 | 67.85 | 68.18 | 67.70 | 68.15 | 125,936 | +0.78(+1.16%) |
Jan 17, 2024 | 68.25 | 68.25 | 67.16 | 67.37 | 205,545 | -1.56(-2.26%) |
Jan 16, 2024 | 69.33 | 69.48 | 68.80 | 68.93 | 215,491 | -0.45(-0.65%) |
Jan 12, 2024 | 68.24 | 69.64 | 67.80 | 69.38 | 412,554 | +1.24(+1.82%) |
Jan 11, 2024 | 68.42 | 68.60 | 68.04 | 68.14 | 205,531 | -1.69(-2.42%) |
Jan 10, 2024 | 69.54 | 70.01 | 69.29 | 69.83 | 112,423 | +0.45(+0.65%) |
Jan 09, 2024 | 69.66 | 69.66 | 69.12 | 69.38 | 141,469 | -0.48(-0.69%) |
Jan 08, 2024 | 70.10 | 70.10 | 69.31 | 69.86 | 214,716 | -0.67(-0.95%) |
Jan 05, 2024 | 70.31 | 70.85 | 70.27 | 70.53 | 213,804 | +0.31(+0.44%) |
Jan 04, 2024 | 70.44 | 70.99 | 70.22 | 70.22 | 198,010 | -0.29(-0.41%) |
Jan 03, 2024 | 70.70 | 71.06 | 70.45 | 70.51 | 156,663 | -0.32(-0.45%) |
Jan 02, 2024 | 70.17 | 71.13 | 70.10 | 70.83 | 196,647 | +1.25(+1.80%) |
Dec 29, 2023 | 69.53 | 69.81 | 69.21 | 69.58 | 78,677 | -0.18(-0.26%) |
Dec 28, 2023 | 69.70 | 69.99 | 69.51 | 69.76 | 211,579 | +1.59(+2.33%) |
Dec 27, 2023 | 67.89 | 68.19 | 67.79 | 68.17 | 271,889 | +0.89(+1.32%) |
Dec 26, 2023 | 67.41 | 67.53 | 67.05 | 67.28 | 147,656 | -0.05(-0.07%) |
Dec 22, 2023 | 67.61 | 67.84 | 67.11 | 67.33 | 241,697 | +0.52(+0.78%) |
Dec 21, 2023 | 66.77 | 67.17 | 66.55 | 66.81 | 239,904 | +0.44(+0.66%) |
Dec 20, 2023 | 67.75 | 67.75 | 66.32 | 66.37 | 215,006 | -1.81(-2.65%) |
Dec 19, 2023 | 67.49 | 68.41 | 67.49 | 68.18 | 275,793 | +0.97(+1.44%) |
Dec 18, 2023 | 67.07 | 67.32 | 66.89 | 67.21 | 282,699 | +0.59(+0.89%) |
Dec 15, 2023 | 66.78 | 67.04 | 66.48 | 66.62 | 334,290 | -0.07(-0.10%) |
Dec 14, 2023 | 67.36 | 67.52 | 66.40 | 66.69 | 243,591 | -0.61(-0.91%) |
Dec 13, 2023 | 67.12 | 67.47 | 66.52 | 67.30 | 263,540 | +1.10(+1.66%) |
Dec 12, 2023 | 66.33 | 66.33 | 65.45 | 66.20 | 460,825 | +1.34(+2.07%) |
Dec 11, 2023 | 66.48 | 66.48 | 64.50 | 64.86 | 498,665 | -4.00(-5.81%) |
Dec 08, 2023 | 69.24 | 69.57 | 68.51 | 68.86 | 409,773 | -0.89(-1.28%) |
Dec 07, 2023 | 69.50 | 69.80 | 69.12 | 69.75 | 398,053 | +0.32(+0.46%) |
Dec 06, 2023 | 69.27 | 69.73 | 69.03 | 69.43 | 877,005 | -0.33(-0.47%) |
Dec 05, 2023 | 69.77 | 69.92 | 69.32 | 69.76 | 163,884 | -0.07(-0.10%) |
Dec 04, 2023 | 69.52 | 70.04 | 69.47 | 69.83 | 349,987 | +0.25(+0.36%) |
Dec 01, 2023 | 69.72 | 69.86 | 69.20 | 69.58 | 299,086 | -0.32(-0.46%) |
Nov 30, 2023 | 69.00 | 70.03 | 68.86 | 69.90 | 371,124 | +1.69(+2.48%) |
Nov 29, 2023 | 68.17 | 68.49 | 68.00 | 68.21 | 268,202 | +0.35(+0.52%) |
Nov 28, 2023 | 68.01 | 68.22 | 67.75 | 67.86 | 211,062 | +0.16(+0.24%) |
Nov 27, 2023 | 68.13 | 68.23 | 67.54 | 67.70 | 125,985 | -0.53(-0.78%) |
Nov 24, 2023 | 67.74 | 68.47 | 67.67 | 68.23 | 80,878 | +0.57(+0.84%) |
Nov 22, 2023 | 68.34 | 69.06 | 67.57 | 67.66 | 181,638 | -0.61(-0.89%) |
Nov 21, 2023 | 67.79 | 68.52 | 67.75 | 68.27 | 156,227 | +0.77(+1.14%) |
Nov 20, 2023 | 66.88 | 67.62 | 66.88 | 67.50 | 126,987 | +0.62(+0.93%) |
Nov 17, 2023 | 66.86 | 67.34 | 66.73 | 66.88 | 266,381 | +0.51(+0.77%) |
Nov 16, 2023 | 66.41 | 66.91 | 65.92 | 66.37 | 213,638 | +0.65(+0.99%) |
Nov 15, 2023 | 65.20 | 65.91 | 65.14 | 65.72 | 284,063 | +0.45(+0.69%) |
Nov 14, 2023 | 65.41 | 65.69 | 65.05 | 65.27 | 211,406 | +0.35(+0.54%) |
Nov 13, 2023 | 65.31 | 65.46 | 64.86 | 64.92 | 188,802 | -0.53(-0.81%) |
Nov 10, 2023 | 64.88 | 65.78 | 64.83 | 65.45 | 162,913 | +0.68(+1.05%) |
Nov 09, 2023 | 66.35 | 66.35 | 64.64 | 64.77 | 208,952 | -1.58(-2.38%) |
Nov 08, 2023 | 65.64 | 66.40 | 65.47 | 66.35 | 173,990 | +1.40(+2.16%) |
Nov 07, 2023 | 65.40 | 65.40 | 64.86 | 64.95 | 350,908 | +0.21(+0.32%) |
Nov 06, 2023 | 64.65 | 64.83 | 64.36 | 64.74 | 186,875 | +0.47(+0.73%) |
Nov 03, 2023 | 64.01 | 64.57 | 63.72 | 64.27 | 405,825 | -0.27(-0.42%) |
Nov 02, 2023 | 65.09 | 65.09 | 64.25 | 64.54 | 252,270 | -0.96(-1.47%) |