Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.48 | 68.60 | 66.25 | 66.42 | 193,607 | -2.24(-3.27%) |
Jan 30, 2024 | 68.67 | 69.46 | 68.30 | 68.67 | 137,359 | -0.07(-0.10%) |
Jan 29, 2024 | 67.98 | 68.76 | 66.83 | 68.74 | 141,950 | +0.71(+1.04%) |
Jan 26, 2024 | 67.07 | 68.31 | 66.83 | 68.03 | 109,891 | +1.27(+1.90%) |
Jan 25, 2024 | 66.87 | 67.97 | 65.92 | 66.76 | 133,566 | +0.83(+1.25%) |
Jan 24, 2024 | 66.78 | 66.96 | 65.50 | 65.94 | 178,370 | +0.29(+0.44%) |
Jan 23, 2024 | 66.31 | 67.15 | 65.05 | 65.65 | 158,144 | -0.62(-0.93%) |
Jan 22, 2024 | 65.03 | 66.43 | 64.68 | 66.26 | 179,063 | +1.92(+2.99%) |
Jan 19, 2024 | 64.39 | 64.65 | 62.82 | 64.34 | 174,770 | +0.16(+0.25%) |
Jan 18, 2024 | 64.07 | 64.50 | 62.20 | 64.18 | 164,682 | +0.48(+0.75%) |
Jan 17, 2024 | 63.70 | 64.48 | 63.18 | 63.70 | 158,738 | -0.92(-1.42%) |
Jan 16, 2024 | 64.81 | 65.12 | 64.04 | 64.62 | 135,722 | -0.83(-1.26%) |
Jan 12, 2024 | 67.69 | 68.64 | 65.04 | 65.45 | 214,410 | -1.49(-2.23%) |
Jan 11, 2024 | 67.72 | 68.66 | 65.86 | 66.94 | 219,649 | -1.05(-1.54%) |
Jan 10, 2024 | 68.83 | 68.95 | 67.54 | 67.99 | 160,525 | -0.84(-1.22%) |
Jan 09, 2024 | 68.27 | 69.19 | 68.22 | 68.83 | 120,242 | -0.43(-0.62%) |
Jan 08, 2024 | 67.66 | 70.11 | 67.34 | 69.25 | 211,343 | +1.71(+2.54%) |
Jan 05, 2024 | 67.57 | 68.86 | 64.96 | 67.54 | 150,524 | -0.27(-0.40%) |
Jan 04, 2024 | 68.28 | 68.99 | 67.45 | 67.81 | 177,197 | -0.56(-0.82%) |
Jan 03, 2024 | 70.32 | 70.63 | 68.36 | 68.37 | 173,954 | -2.89(-4.06%) |
Jan 02, 2024 | 70.40 | 73.20 | 70.40 | 71.26 | 182,352 | -0.52(-0.72%) |
Dec 29, 2023 | 72.06 | 72.62 | 71.40 | 71.78 | 151,407 | -0.77(-1.06%) |
Dec 28, 2023 | 71.50 | 72.61 | 71.50 | 72.54 | 119,214 | +1.05(+1.46%) |
Dec 27, 2023 | 71.08 | 71.71 | 70.77 | 71.50 | 168,275 | +1.00(+1.41%) |
Dec 26, 2023 | 69.70 | 71.15 | 69.67 | 70.50 | 176,285 | +0.89(+1.27%) |
Dec 22, 2023 | 70.32 | 72.50 | 68.59 | 69.61 | 271,284 | -2.23(-3.11%) |
Dec 21, 2023 | 70.41 | 71.96 | 70.41 | 71.84 | 212,214 | +2.26(+3.25%) |
Dec 20, 2023 | 70.75 | 71.90 | 69.15 | 69.58 | 273,003 | -1.65(-2.32%) |
Dec 19, 2023 | 69.76 | 71.52 | 69.76 | 71.24 | 228,911 | +2.01(+2.91%) |
Dec 18, 2023 | 69.26 | 70.46 | 68.03 | 69.22 | 331,152 | +0.22(+0.32%) |
Dec 15, 2023 | 70.06 | 70.06 | 68.05 | 69.00 | 779,815 | -0.51(-0.73%) |
Dec 14, 2023 | 68.55 | 70.36 | 68.03 | 69.51 | 326,572 | +1.87(+2.77%) |
Dec 13, 2023 | 64.93 | 71.76 | 63.89 | 67.64 | 400,946 | +2.68(+4.13%) |
Dec 12, 2023 | 64.78 | 65.20 | 63.71 | 64.96 | 187,100 | -0.26(-0.40%) |
Dec 11, 2023 | 65.15 | 65.62 | 62.80 | 65.22 | 310,943 | +0.23(+0.36%) |
Dec 08, 2023 | 63.92 | 65.10 | 63.43 | 64.99 | 271,681 | +1.24(+1.94%) |
Dec 07, 2023 | 64.02 | 64.02 | 62.76 | 63.75 | 236,039 | -0.21(-0.33%) |
Dec 06, 2023 | 64.32 | 65.39 | 63.27 | 63.96 | 247,276 | +0.60(+0.94%) |
Dec 05, 2023 | 65.78 | 65.78 | 62.95 | 63.36 | 270,692 | -2.41(-3.67%) |
Dec 04, 2023 | 64.63 | 66.91 | 64.53 | 65.78 | 268,361 | +0.61(+0.93%) |
Dec 01, 2023 | 62.33 | 65.40 | 61.95 | 65.17 | 325,220 | +3.08(+4.96%) |
Nov 30, 2023 | 62.46 | 63.17 | 61.17 | 62.09 | 317,214 | -0.36(-0.57%) |
Nov 29, 2023 | 61.22 | 63.05 | 60.78 | 62.45 | 278,428 | +2.31(+3.85%) |
Nov 28, 2023 | 58.63 | 60.85 | 57.35 | 60.14 | 259,531 | +1.11(+1.88%) |
Nov 27, 2023 | 59.00 | 60.46 | 58.67 | 59.03 | 466,887 | +0.34(+0.58%) |
Nov 24, 2023 | 59.20 | 59.81 | 57.59 | 58.69 | 178,543 | -0.51(-0.86%) |
Nov 22, 2023 | 60.24 | 60.54 | 58.44 | 59.19 | 350,497 | +0.77(+1.33%) |
Nov 21, 2023 | 61.55 | 63.01 | 58.17 | 58.42 | 1,076,216 | +5.19(+9.75%) |
Nov 20, 2023 | 52.81 | 53.34 | 51.65 | 53.23 | 642,454 | +0.14(+0.26%) |
Nov 17, 2023 | 52.27 | 53.52 | 52.05 | 53.09 | 283,917 | +1.91(+3.72%) |
Nov 16, 2023 | 53.62 | 53.62 | 50.73 | 51.18 | 267,500 | -3.06(-5.64%) |
Nov 15, 2023 | 51.22 | 54.45 | 51.22 | 54.24 | 374,988 | +3.36(+6.59%) |
Nov 14, 2023 | 48.58 | 51.34 | 48.58 | 50.89 | 186,249 | +3.61(+7.64%) |
Nov 13, 2023 | 46.88 | 47.61 | 46.34 | 47.27 | 121,495 | +0.26(+0.55%) |
Nov 10, 2023 | 48.17 | 48.17 | 45.60 | 47.01 | 202,658 | -0.68(-1.42%) |
Nov 09, 2023 | 49.39 | 49.39 | 46.89 | 47.69 | 145,284 | -1.29(-2.63%) |
Nov 08, 2023 | 49.34 | 49.81 | 48.61 | 48.98 | 151,748 | -0.50(-1.00%) |
Nov 07, 2023 | 49.70 | 50.22 | 48.96 | 49.48 | 142,480 | -0.54(-1.07%) |
Nov 06, 2023 | 49.59 | 50.44 | 48.60 | 50.01 | 167,749 | +0.01(+0.02%) |
Nov 03, 2023 | 48.64 | 50.44 | 48.64 | 50.00 | 150,831 | +1.98(+4.11%) |
Nov 02, 2023 | 46.17 | 48.11 | 45.58 | 48.03 | 161,017 | +2.45(+5.38%) |