Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.88 | 72.23 | 71.61 | 71.90 | 591,427 | +0.36(+0.51%) |
Jan 30, 2024 | 71.29 | 71.54 | 70.91 | 71.54 | 642,732 | +0.52(+0.73%) |
Jan 29, 2024 | 70.70 | 71.21 | 70.62 | 71.02 | 608,205 | +0.61(+0.86%) |
Jan 26, 2024 | 70.59 | 70.68 | 70.27 | 70.42 | 666,274 | -0.14(-0.19%) |
Jan 25, 2024 | 70.16 | 70.70 | 70.16 | 70.55 | 3,159,976 | +0.52(+0.74%) |
Jan 24, 2024 | 70.78 | 70.82 | 69.99 | 70.03 | 576,739 | -0.35(-0.50%) |
Jan 23, 2024 | 70.48 | 70.48 | 70.09 | 70.39 | 500,292 | -0.45(-0.63%) |
Jan 22, 2024 | 70.95 | 71.13 | 70.69 | 70.84 | 1,140,475 | +0.35(+0.50%) |
Jan 19, 2024 | 70.32 | 70.53 | 69.94 | 70.48 | 3,831,195 | +0.17(+0.24%) |
Jan 18, 2024 | 70.71 | 70.79 | 70.16 | 70.32 | 563,231 | -0.51(-0.72%) |
Jan 17, 2024 | 70.83 | 70.99 | 70.42 | 70.83 | 404,790 | -0.06(-0.08%) |
Jan 16, 2024 | 71.44 | 71.51 | 70.66 | 70.88 | 684,473 | -1.13(-1.57%) |
Jan 12, 2024 | 72.04 | 72.41 | 71.73 | 72.02 | 1,147,338 | +0.13(+0.18%) |
Jan 11, 2024 | 71.53 | 72.03 | 71.23 | 71.89 | 512,609 | +0.38(+0.53%) |
Jan 10, 2024 | 72.00 | 72.11 | 71.43 | 71.51 | 492,773 | -0.20(-0.27%) |
Jan 09, 2024 | 71.55 | 71.86 | 71.46 | 71.71 | 2,464,400 | -0.08(-0.11%) |
Jan 08, 2024 | 71.08 | 71.87 | 71.07 | 71.78 | 462,253 | +0.71(+1.00%) |
Jan 05, 2024 | 71.21 | 72.03 | 71.01 | 71.07 | 731,779 | -0.58(-0.81%) |
Jan 04, 2024 | 71.64 | 71.82 | 71.46 | 71.65 | 757,100 | -0.79(-1.09%) |
Jan 03, 2024 | 71.75 | 72.48 | 71.51 | 72.44 | 1,071,284 | +0.01(+0.01%) |
Jan 02, 2024 | 72.45 | 72.61 | 72.21 | 72.43 | 769,777 | -0.47(-0.64%) |
Dec 29, 2023 | 73.04 | 73.35 | 72.77 | 72.90 | 494,206 | -0.49(-0.67%) |
Dec 28, 2023 | 73.81 | 73.85 | 73.27 | 73.39 | 485,039 | -0.39(-0.53%) |
Dec 27, 2023 | 73.29 | 73.84 | 73.21 | 73.78 | 709,688 | +1.08(+1.49%) |
Dec 26, 2023 | 72.59 | 72.81 | 72.53 | 72.69 | 703,459 | +0.21(+0.28%) |
Dec 22, 2023 | 73.04 | 73.04 | 72.36 | 72.49 | 712,744 | -0.29(-0.40%) |
Dec 21, 2023 | 73.22 | 73.24 | 72.60 | 72.78 | 873,459 | -0.21(-0.29%) |
Dec 20, 2023 | 72.80 | 73.12 | 72.46 | 72.99 | 779,154 | +0.35(+0.48%) |
Dec 19, 2023 | 72.69 | 72.96 | 72.54 | 72.64 | 819,678 | +0.20(+0.28%) |
Dec 18, 2023 | 72.63 | 72.63 | 72.31 | 72.44 | 1,641,210 | -0.46(-0.63%) |
Dec 15, 2023 | 72.86 | 73.02 | 72.62 | 72.90 | 849,434 | -0.01(-0.01%) |
Dec 14, 2023 | 72.31 | 73.00 | 72.10 | 72.91 | 1,243,852 | +1.38(+1.93%) |
Dec 13, 2023 | 70.44 | 71.61 | 70.21 | 71.52 | 911,948 | +1.54(+2.20%) |
Dec 12, 2023 | 69.53 | 70.01 | 69.34 | 69.98 | 607,894 | +0.38(+0.55%) |
Dec 11, 2023 | 69.47 | 69.64 | 69.17 | 69.60 | 751,296 | -0.12(-0.17%) |
Dec 08, 2023 | 69.62 | 69.88 | 69.39 | 69.72 | 2,130,691 | -0.50(-0.71%) |
Dec 07, 2023 | 70.10 | 70.60 | 69.98 | 70.22 | 1,248,240 | -0.17(-0.24%) |
Dec 06, 2023 | 70.08 | 70.56 | 69.90 | 70.38 | 536,372 | +0.67(+0.96%) |
Dec 05, 2023 | 69.13 | 69.81 | 69.07 | 69.71 | 674,297 | +1.20(+1.75%) |
Dec 04, 2023 | 68.51 | 68.75 | 68.29 | 68.51 | 558,801 | -0.34(-0.50%) |
Dec 01, 2023 | 67.99 | 68.95 | 67.68 | 68.85 | 476,093 | +1.09(+1.60%) |
Nov 30, 2023 | 68.05 | 68.08 | 67.47 | 67.77 | 2,501,770 | -0.62(-0.91%) |
Nov 29, 2023 | 68.01 | 68.39 | 67.80 | 68.39 | 2,463,997 | +0.84(+1.25%) |
Nov 28, 2023 | 67.18 | 67.58 | 67.07 | 67.54 | 558,023 | +0.19(+0.29%) |
Nov 27, 2023 | 66.80 | 67.35 | 66.65 | 67.35 | 574,875 | +0.74(+1.11%) |
Nov 24, 2023 | 66.65 | 66.74 | 66.48 | 66.61 | 153,658 | -0.46(-0.68%) |
Nov 22, 2023 | 67.19 | 67.29 | 66.74 | 67.07 | 303,573 | +0.26(+0.39%) |
Nov 21, 2023 | 66.78 | 66.91 | 66.40 | 66.81 | 386,590 | +0.01(+0.01%) |
Nov 20, 2023 | 66.29 | 66.85 | 66.20 | 66.80 | 397,581 | +0.45(+0.67%) |
Nov 17, 2023 | 66.46 | 66.60 | 66.14 | 66.35 | 473,546 | +0.28(+0.43%) |
Nov 16, 2023 | 65.74 | 66.19 | 65.74 | 66.07 | 611,479 | +0.72(+1.10%) |
Nov 15, 2023 | 65.66 | 65.70 | 65.16 | 65.35 | 494,070 | -0.68(-1.03%) |
Nov 14, 2023 | 66.06 | 66.22 | 65.76 | 66.03 | 558,816 | +1.37(+2.12%) |
Nov 13, 2023 | 64.46 | 64.77 | 64.18 | 64.66 | 366,954 | -0.12(-0.18%) |
Nov 10, 2023 | 64.92 | 64.97 | 64.58 | 64.78 | 377,081 | +0.45(+0.69%) |
Nov 09, 2023 | 65.29 | 65.29 | 63.97 | 64.33 | 500,898 | -1.17(-1.79%) |
Nov 08, 2023 | 65.02 | 65.61 | 64.99 | 65.51 | 336,233 | +0.70(+1.08%) |
Nov 07, 2023 | 64.43 | 65.02 | 64.43 | 64.81 | 440,895 | +0.86(+1.35%) |
Nov 06, 2023 | 64.26 | 64.31 | 63.86 | 63.94 | 520,874 | -0.49(-0.77%) |
Nov 03, 2023 | 65.22 | 65.42 | 64.42 | 64.44 | 664,523 | +0.32(+0.50%) |
Nov 02, 2023 | 63.86 | 64.23 | 63.63 | 64.12 | 844,126 | +1.27(+2.02%) |