Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.03 | 69.04 | 67.79 | 68.38 | 33,349 | +0.24(+0.35%) |
Jan 30, 2024 | 66.58 | 68.46 | 66.48 | 68.14 | 30,403 | +1.01(+1.50%) |
Jan 29, 2024 | 67.07 | 67.29 | 65.57 | 67.13 | 30,367 | +0.67(+1.00%) |
Jan 26, 2024 | 64.76 | 66.61 | 64.76 | 66.46 | 25,361 | +1.44(+2.21%) |
Jan 25, 2024 | 65.37 | 65.70 | 64.77 | 65.03 | 20,615 | +0.29(+0.44%) |
Jan 24, 2024 | 64.12 | 65.32 | 64.12 | 64.74 | 15,017 | +0.10(+0.15%) |
Jan 23, 2024 | 63.64 | 65.68 | 63.64 | 64.65 | 15,776 | +0.67(+1.04%) |
Jan 22, 2024 | 62.91 | 64.32 | 62.89 | 63.98 | 40,873 | +0.49(+0.76%) |
Jan 19, 2024 | 63.04 | 63.70 | 62.61 | 63.49 | 59,521 | +0.08(+0.12%) |
Jan 18, 2024 | 64.75 | 64.87 | 63.12 | 63.42 | 38,826 | -1.00(-1.55%) |
Jan 17, 2024 | 64.99 | 64.99 | 64.06 | 64.42 | 21,587 | -0.69(-1.05%) |
Jan 16, 2024 | 64.84 | 66.06 | 64.86 | 65.10 | 24,418 | -0.20(-0.31%) |
Jan 12, 2024 | 64.43 | 66.01 | 64.11 | 65.30 | 23,304 | +0.88(+1.36%) |
Jan 11, 2024 | 65.40 | 65.96 | 63.45 | 64.43 | 41,610 | -0.96(-1.47%) |
Jan 10, 2024 | 66.17 | 66.57 | 65.04 | 65.39 | 20,880 | -0.22(-0.33%) |
Jan 09, 2024 | 66.61 | 66.61 | 65.36 | 65.61 | 31,016 | -0.90(-1.35%) |
Jan 08, 2024 | 66.23 | 66.70 | 65.26 | 66.50 | 19,565 | +0.28(+0.42%) |
Jan 05, 2024 | 66.31 | 67.85 | 66.16 | 66.23 | 35,644 | +0.11(+0.17%) |
Jan 04, 2024 | 68.21 | 68.21 | 65.26 | 66.11 | 34,153 | -1.46(-2.16%) |
Jan 03, 2024 | 64.38 | 68.82 | 64.29 | 67.57 | 42,136 | +2.93(+4.54%) |
Jan 02, 2024 | 62.05 | 65.01 | 62.05 | 64.64 | 31,228 | +2.27(+3.63%) |
Dec 29, 2023 | 64.66 | 64.66 | 61.67 | 62.37 | 101,876 | -1.81(-2.82%) |
Dec 28, 2023 | 64.16 | 65.87 | 63.80 | 64.18 | 42,017 | -0.12(-0.19%) |
Dec 27, 2023 | 65.07 | 65.98 | 64.19 | 64.30 | 58,875 | -0.77(-1.19%) |
Dec 26, 2023 | 66.39 | 66.89 | 64.66 | 65.07 | 59,126 | -1.32(-1.99%) |
Dec 22, 2023 | 66.94 | 68.01 | 65.98 | 66.40 | 36,625 | -0.63(-0.94%) |
Dec 21, 2023 | 66.66 | 68.09 | 66.66 | 67.03 | 42,469 | -0.03(-0.04%) |
Dec 20, 2023 | 70.04 | 70.04 | 66.66 | 67.06 | 57,762 | -2.65(-3.80%) |
Dec 19, 2023 | 65.89 | 69.84 | 65.72 | 69.70 | 70,955 | +4.00(+6.09%) |
Dec 18, 2023 | 64.63 | 65.70 | 63.51 | 65.70 | 104,917 | +1.60(+2.50%) |
Dec 15, 2023 | 64.66 | 65.31 | 63.56 | 64.10 | 39,147 | -0.09(-0.13%) |
Dec 14, 2023 | 60.71 | 66.18 | 60.71 | 64.19 | 92,955 | +4.30(+7.19%) |
Dec 13, 2023 | 59.04 | 60.00 | 57.61 | 59.88 | 89,974 | +0.65(+1.09%) |
Dec 12, 2023 | 61.19 | 61.51 | 58.09 | 59.24 | 158,366 | -2.34(-3.80%) |
Dec 11, 2023 | 63.13 | 63.43 | 60.55 | 61.58 | 129,468 | -1.43(-2.27%) |
Dec 08, 2023 | 63.24 | 64.27 | 62.85 | 63.01 | 54,047 | -0.10(-0.15%) |
Dec 07, 2023 | 63.56 | 64.27 | 63.10 | 63.10 | 39,194 | -0.51(-0.81%) |
Dec 06, 2023 | 63.80 | 64.75 | 63.47 | 63.62 | 38,605 | -0.19(-0.30%) |
Dec 05, 2023 | 64.28 | 65.29 | 63.80 | 63.81 | 57,056 | -1.14(-1.76%) |
Dec 04, 2023 | 65.70 | 65.80 | 64.54 | 64.95 | 45,953 | -1.21(-1.83%) |
Dec 01, 2023 | 64.99 | 66.43 | 64.99 | 66.16 | 38,816 | +1.29(+2.00%) |
Nov 30, 2023 | 66.65 | 66.65 | 64.71 | 64.86 | 32,763 | -0.90(-1.38%) |
Nov 29, 2023 | 65.14 | 65.92 | 64.27 | 65.77 | 48,440 | +0.63(+0.96%) |
Nov 28, 2023 | 65.46 | 65.69 | 63.15 | 65.14 | 149,535 | -0.37(-0.57%) |
Nov 27, 2023 | 67.07 | 67.73 | 65.48 | 65.51 | 105,602 | -1.53(-2.29%) |
Nov 24, 2023 | 67.30 | 68.38 | 67.05 | 67.05 | 30,484 | -0.20(-0.30%) |
Nov 22, 2023 | 69.01 | 69.94 | 66.66 | 67.25 | 116,959 | -1.95(-2.82%) |
Nov 21, 2023 | 69.20 | 70.43 | 68.51 | 69.20 | 67,209 | -0.89(-1.26%) |
Nov 20, 2023 | 71.33 | 71.81 | 69.39 | 70.08 | 71,334 | -1.01(-1.42%) |
Nov 17, 2023 | 72.37 | 72.37 | 70.78 | 71.09 | 29,966 | -0.54(-0.76%) |
Nov 16, 2023 | 71.42 | 71.74 | 69.81 | 71.64 | 36,844 | +0.86(+1.21%) |
Nov 15, 2023 | 69.67 | 70.94 | 69.37 | 70.78 | 52,130 | +0.61(+0.87%) |
Nov 14, 2023 | 70.09 | 71.77 | 69.31 | 70.17 | 75,538 | -0.05(-0.07%) |
Nov 13, 2023 | 73.02 | 73.32 | 70.00 | 70.22 | 94,892 | -3.87(-5.22%) |
Nov 10, 2023 | 73.76 | 74.38 | 72.56 | 74.08 | 48,776 | +0.61(+0.83%) |
Nov 09, 2023 | 73.84 | 75.32 | 73.30 | 73.47 | 40,977 | -1.03(-1.38%) |
Nov 08, 2023 | 74.68 | 75.55 | 74.14 | 74.50 | 44,846 | -0.28(-0.37%) |
Nov 07, 2023 | 73.99 | 75.33 | 73.52 | 74.78 | 67,277 | +0.54(+0.73%) |
Nov 06, 2023 | 75.14 | 75.81 | 74.08 | 74.24 | 33,550 | -0.61(-0.81%) |
Nov 03, 2023 | 75.15 | 76.12 | 74.64 | 74.85 | 34,591 | -0.42(-0.56%) |
Nov 02, 2023 | 73.75 | 75.43 | 73.37 | 75.27 | 47,484 | +1.75(+2.39%) |