Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.02 | 79.57 | 74.77 | 78.96 | 118,597 | +2.95(+3.88%) |
Jan 30, 2024 | 77.24 | 77.24 | 75.78 | 76.01 | 19,470 | -1.23(-1.60%) |
Jan 29, 2024 | 75.26 | 77.65 | 74.80 | 77.24 | 20,205 | +1.35(+1.78%) |
Jan 26, 2024 | 78.35 | 78.35 | 74.82 | 75.89 | 19,870 | -2.44(-3.11%) |
Jan 25, 2024 | 77.98 | 78.60 | 77.27 | 78.33 | 27,628 | +1.27(+1.64%) |
Jan 24, 2024 | 77.91 | 78.60 | 76.77 | 77.06 | 29,691 | +0.29(+0.38%) |
Jan 23, 2024 | 76.99 | 78.12 | 76.77 | 76.77 | 17,147 | -0.28(-0.37%) |
Jan 22, 2024 | 76.03 | 77.34 | 75.46 | 77.05 | 17,217 | +1.65(+2.18%) |
Jan 19, 2024 | 76.58 | 76.69 | 74.34 | 75.40 | 30,471 | -0.35(-0.46%) |
Jan 18, 2024 | 68.24 | 76.88 | 68.24 | 75.75 | 60,867 | +6.77(+9.81%) |
Jan 17, 2024 | 69.54 | 69.54 | 68.10 | 68.99 | 33,611 | -1.13(-1.61%) |
Jan 16, 2024 | 72.03 | 72.03 | 69.90 | 70.12 | 28,818 | -1.52(-2.12%) |
Jan 12, 2024 | 73.59 | 73.71 | 71.53 | 71.64 | 26,212 | -1.00(-1.38%) |
Jan 11, 2024 | 70.61 | 73.16 | 70.61 | 72.64 | 56,009 | +1.66(+2.33%) |
Jan 10, 2024 | 71.57 | 72.59 | 70.78 | 70.99 | 38,746 | -0.72(-1.01%) |
Jan 09, 2024 | 71.48 | 72.72 | 71.16 | 71.71 | 23,185 | -0.95(-1.30%) |
Jan 08, 2024 | 72.07 | 73.06 | 71.99 | 72.65 | 17,790 | +1.43(+2.01%) |
Jan 05, 2024 | 71.36 | 72.21 | 70.53 | 71.22 | 33,941 | -0.37(-0.52%) |
Jan 04, 2024 | 72.14 | 72.43 | 71.10 | 71.59 | 27,793 | -0.58(-0.80%) |
Jan 03, 2024 | 73.72 | 73.75 | 71.53 | 72.16 | 35,382 | -1.76(-2.39%) |
Jan 02, 2024 | 75.78 | 76.42 | 73.32 | 73.93 | 30,914 | -2.52(-3.30%) |
Dec 29, 2023 | 77.20 | 77.36 | 75.27 | 76.45 | 32,873 | -1.14(-1.47%) |
Dec 28, 2023 | 77.89 | 78.82 | 77.30 | 77.59 | 24,935 | -0.68(-0.87%) |
Dec 27, 2023 | 78.21 | 79.14 | 77.59 | 78.28 | 33,499 | +0.31(+0.40%) |
Dec 26, 2023 | 78.44 | 79.32 | 77.78 | 77.96 | 21,882 | -0.28(-0.36%) |
Dec 22, 2023 | 77.94 | 79.03 | 77.55 | 78.25 | 29,675 | +0.33(+0.42%) |
Dec 21, 2023 | 76.73 | 78.26 | 76.72 | 77.92 | 23,635 | +1.35(+1.76%) |
Dec 20, 2023 | 77.04 | 79.77 | 76.47 | 76.57 | 28,455 | -0.78(-1.01%) |
Dec 19, 2023 | 77.53 | 78.13 | 76.94 | 77.35 | 29,411 | -0.09(-0.11%) |
Dec 18, 2023 | 78.15 | 78.15 | 75.60 | 77.44 | 31,872 | -0.32(-0.41%) |
Dec 15, 2023 | 77.11 | 77.85 | 75.36 | 77.76 | 104,870 | +1.34(+1.75%) |
Dec 14, 2023 | 73.73 | 76.62 | 73.73 | 76.42 | 51,926 | +2.99(+4.08%) |
Dec 13, 2023 | 72.04 | 73.51 | 70.75 | 73.43 | 73,995 | +0.91(+1.25%) |
Dec 12, 2023 | 72.57 | 72.98 | 72.16 | 72.53 | 21,964 | +0.11(+0.15%) |
Dec 11, 2023 | 72.38 | 72.51 | 71.75 | 72.42 | 30,735 | +0.50(+0.69%) |
Dec 08, 2023 | 71.87 | 72.63 | 71.70 | 71.92 | 23,537 | +0.14(+0.19%) |
Dec 07, 2023 | 71.93 | 72.75 | 70.70 | 71.78 | 27,439 | -0.15(-0.20%) |
Dec 06, 2023 | 72.69 | 73.88 | 71.43 | 71.93 | 32,204 | -0.32(-0.45%) |
Dec 05, 2023 | 71.47 | 72.89 | 71.47 | 72.25 | 24,022 | +0.27(+0.38%) |
Dec 04, 2023 | 71.44 | 72.19 | 70.54 | 71.98 | 20,145 | +0.69(+0.97%) |
Dec 01, 2023 | 70.14 | 71.29 | 69.65 | 71.29 | 29,628 | +1.42(+2.04%) |
Nov 30, 2023 | 69.80 | 70.42 | 68.81 | 69.86 | 25,787 | +0.56(+0.80%) |
Nov 29, 2023 | 68.93 | 69.33 | 67.97 | 69.31 | 30,848 | +0.99(+1.46%) |
Nov 28, 2023 | 69.08 | 69.60 | 68.26 | 68.31 | 25,345 | -0.65(-0.95%) |
Nov 27, 2023 | 68.97 | 69.63 | 68.97 | 68.97 | 21,138 | -0.56(-0.80%) |
Nov 24, 2023 | 69.49 | 70.16 | 69.49 | 69.52 | 7,348 | +0.53(+0.76%) |
Nov 22, 2023 | 69.21 | 70.12 | 69.00 | 69.00 | 26,843 | +0.55(+0.80%) |
Nov 21, 2023 | 68.19 | 68.99 | 67.90 | 68.45 | 27,092 | -0.33(-0.48%) |
Nov 20, 2023 | 70.82 | 70.82 | 68.39 | 68.78 | 23,683 | -1.37(-1.96%) |
Nov 17, 2023 | 71.16 | 71.16 | 69.98 | 70.16 | 27,940 | -0.99(-1.40%) |
Nov 16, 2023 | 70.26 | 71.99 | 70.26 | 71.15 | 22,821 | +0.29(+0.41%) |
Nov 15, 2023 | 70.66 | 72.69 | 70.08 | 70.86 | 28,466 | +0.68(+0.97%) |
Nov 14, 2023 | 68.71 | 70.19 | 67.14 | 70.18 | 70,878 | +3.49(+5.23%) |
Nov 13, 2023 | 66.78 | 67.45 | 66.51 | 66.69 | 32,238 | -0.78(-1.16%) |
Nov 10, 2023 | 67.89 | 68.30 | 67.13 | 67.47 | 30,109 | +0.18(+0.26%) |
Nov 09, 2023 | 67.09 | 68.32 | 67.02 | 67.29 | 31,661 | -0.28(-0.42%) |
Nov 08, 2023 | 69.27 | 69.27 | 67.22 | 67.57 | 21,677 | -2.20(-3.15%) |
Nov 07, 2023 | 69.66 | 69.98 | 68.64 | 69.77 | 27,222 | +1.14(+1.65%) |
Nov 06, 2023 | 69.34 | 69.43 | 68.09 | 68.64 | 40,163 | -0.55(-0.79%) |
Nov 03, 2023 | 67.85 | 69.68 | 67.34 | 69.18 | 31,732 | +2.78(+4.18%) |
Nov 02, 2023 | 66.57 | 66.96 | 65.42 | 66.40 | 48,192 | +0.08(+0.12%) |