Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.43 | 72.99 | 71.02 | 71.04 | 464,993 | -0.83(-1.15%) |
Jan 30, 2024 | 72.03 | 72.22 | 71.51 | 71.87 | 406,061 | +0.27(+0.38%) |
Jan 29, 2024 | 71.24 | 71.67 | 70.74 | 71.60 | 638,616 | -0.08(-0.11%) |
Jan 26, 2024 | 71.56 | 72.09 | 70.82 | 71.68 | 543,003 | +0.49(+0.69%) |
Jan 25, 2024 | 70.79 | 71.19 | 69.95 | 71.19 | 511,027 | +0.65(+0.92%) |
Jan 24, 2024 | 70.96 | 70.97 | 70.17 | 70.54 | 387,699 | -0.23(-0.32%) |
Jan 23, 2024 | 71.00 | 71.00 | 70.21 | 70.77 | 336,850 | -0.20(-0.28%) |
Jan 22, 2024 | 70.77 | 71.43 | 70.72 | 70.97 | 360,994 | +0.51(+0.72%) |
Jan 19, 2024 | 71.00 | 71.00 | 69.99 | 70.46 | 388,087 | -0.40(-0.56%) |
Jan 18, 2024 | 69.95 | 70.87 | 69.77 | 70.86 | 492,440 | +1.07(+1.53%) |
Jan 17, 2024 | 71.34 | 71.83 | 69.72 | 69.79 | 452,047 | -1.66(-2.32%) |
Jan 16, 2024 | 68.74 | 71.50 | 67.94 | 71.45 | 1,042,522 | +2.51(+3.64%) |
Jan 12, 2024 | 69.20 | 70.00 | 68.57 | 68.94 | 641,313 | +0.05(+0.07%) |
Jan 11, 2024 | 68.38 | 69.05 | 68.05 | 68.89 | 441,236 | +0.43(+0.63%) |
Jan 10, 2024 | 68.15 | 68.95 | 68.15 | 68.46 | 422,123 | +0.20(+0.29%) |
Jan 09, 2024 | 67.85 | 68.41 | 67.43 | 68.26 | 361,588 | +0.24(+0.35%) |
Jan 08, 2024 | 68.09 | 68.50 | 67.12 | 68.02 | 429,924 | -0.02(-0.03%) |
Jan 05, 2024 | 66.98 | 68.42 | 66.87 | 68.04 | 1,040,141 | +1.16(+1.73%) |
Jan 04, 2024 | 67.07 | 67.53 | 66.36 | 66.88 | 781,762 | -0.22(-0.33%) |
Jan 03, 2024 | 67.01 | 67.31 | 66.55 | 67.10 | 509,784 | -0.06(-0.09%) |
Jan 02, 2024 | 66.00 | 67.19 | 65.99 | 67.16 | 520,485 | +0.44(+0.66%) |
Dec 29, 2023 | 67.17 | 67.27 | 66.36 | 66.72 | 431,833 | -0.37(-0.55%) |
Dec 28, 2023 | 67.15 | 67.71 | 66.80 | 67.09 | 362,939 | -0.31(-0.46%) |
Dec 27, 2023 | 67.44 | 67.67 | 67.29 | 67.40 | 428,805 | +0.09(+0.13%) |
Dec 26, 2023 | 67.03 | 67.75 | 66.85 | 67.31 | 275,700 | +0.28(+0.42%) |
Dec 22, 2023 | 66.69 | 67.30 | 66.48 | 67.03 | 439,430 | +0.66(+0.99%) |
Dec 21, 2023 | 65.95 | 66.52 | 65.81 | 66.37 | 365,566 | +0.71(+1.08%) |
Dec 20, 2023 | 66.34 | 66.56 | 65.65 | 65.66 | 481,180 | -0.91(-1.36%) |
Dec 19, 2023 | 66.11 | 66.68 | 65.95 | 66.57 | 494,033 | +0.75(+1.14%) |
Dec 18, 2023 | 65.56 | 66.11 | 65.24 | 65.82 | 605,153 | +0.46(+0.70%) |
Dec 15, 2023 | 66.94 | 67.15 | 65.18 | 65.36 | 1,890,902 | -2.01(-2.98%) |
Dec 14, 2023 | 67.43 | 68.13 | 67.20 | 67.37 | 988,560 | +0.55(+0.82%) |
Dec 13, 2023 | 65.82 | 67.19 | 65.72 | 66.82 | 739,325 | +0.98(+1.49%) |
Dec 12, 2023 | 65.51 | 66.31 | 65.19 | 65.84 | 599,941 | +0.36(+0.55%) |
Dec 11, 2023 | 64.97 | 65.60 | 64.23 | 65.48 | 653,217 | +0.83(+1.28%) |
Dec 08, 2023 | 64.76 | 64.88 | 64.01 | 64.66 | 676,009 | -0.19(-0.29%) |
Dec 07, 2023 | 64.91 | 64.98 | 64.13 | 64.84 | 473,598 | -0.11(-0.17%) |
Dec 06, 2023 | 65.45 | 65.96 | 64.54 | 64.95 | 412,837 | -0.37(-0.57%) |
Dec 05, 2023 | 66.43 | 66.64 | 65.23 | 65.32 | 422,331 | -1.36(-2.03%) |
Dec 04, 2023 | 66.35 | 66.88 | 66.04 | 66.68 | 548,329 | +0.44(+0.66%) |
Dec 01, 2023 | 65.15 | 66.38 | 65.11 | 66.24 | 501,419 | +1.22(+1.87%) |
Nov 30, 2023 | 64.10 | 65.10 | 63.63 | 65.02 | 559,972 | +0.84(+1.31%) |
Nov 29, 2023 | 64.76 | 65.06 | 64.13 | 64.19 | 433,416 | -0.26(-0.40%) |
Nov 28, 2023 | 65.01 | 65.01 | 64.41 | 64.45 | 327,533 | -0.54(-0.83%) |
Nov 27, 2023 | 65.82 | 66.03 | 64.80 | 64.98 | 477,877 | -1.06(-1.60%) |
Nov 24, 2023 | 65.83 | 66.19 | 65.64 | 66.04 | 134,654 | +0.13(+0.20%) |
Nov 22, 2023 | 65.67 | 66.05 | 65.46 | 65.91 | 342,231 | +0.60(+0.92%) |
Nov 21, 2023 | 64.94 | 65.53 | 64.78 | 65.31 | 335,645 | +0.52(+0.80%) |
Nov 20, 2023 | 63.74 | 64.85 | 63.65 | 64.80 | 452,217 | +0.61(+0.95%) |
Nov 17, 2023 | 64.11 | 64.46 | 63.89 | 64.19 | 427,381 | +0.50(+0.78%) |
Nov 16, 2023 | 63.65 | 64.18 | 63.45 | 63.69 | 556,297 | -0.07(-0.11%) |
Nov 15, 2023 | 64.41 | 65.06 | 63.72 | 63.76 | 845,777 | -0.77(-1.19%) |
Nov 14, 2023 | 63.79 | 65.30 | 63.79 | 64.53 | 704,352 | +1.27(+2.00%) |
Nov 13, 2023 | 62.92 | 64.36 | 62.87 | 63.26 | 638,208 | +0.55(+0.88%) |
Nov 10, 2023 | 63.41 | 63.43 | 62.44 | 62.71 | 1,360,360 | -0.73(-1.15%) |
Nov 09, 2023 | 64.01 | 64.16 | 63.03 | 63.44 | 484,600 | -0.47(-0.73%) |
Nov 08, 2023 | 64.55 | 64.63 | 63.54 | 63.91 | 378,537 | -0.34(-0.53%) |
Nov 07, 2023 | 64.22 | 64.47 | 63.78 | 64.25 | 432,124 | -0.05(-0.08%) |
Nov 06, 2023 | 63.66 | 64.39 | 63.37 | 64.30 | 719,386 | +0.37(+0.58%) |
Nov 03, 2023 | 63.48 | 64.20 | 63.22 | 63.93 | 669,711 | +0.81(+1.28%) |
Nov 02, 2023 | 62.63 | 63.44 | 62.56 | 63.12 | 763,265 | +0.70(+1.12%) |