Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.14 | 77.38 | 75.44 | 75.44 | 96,504 | -1.41(-1.84%) |
Jan 30, 2024 | 75.36 | 77.07 | 75.35 | 76.86 | 97,242 | +1.31(+1.73%) |
Jan 29, 2024 | 76.45 | 76.79 | 75.31 | 75.55 | 62,109 | -0.73(-0.96%) |
Jan 26, 2024 | 76.01 | 76.36 | 75.09 | 76.28 | 76,721 | +0.16(+0.21%) |
Jan 25, 2024 | 76.40 | 76.50 | 74.89 | 76.12 | 79,759 | -0.06(-0.08%) |
Jan 24, 2024 | 75.75 | 77.14 | 74.82 | 76.18 | 112,639 | +1.24(+1.65%) |
Jan 23, 2024 | 74.48 | 75.42 | 74.35 | 74.95 | 70,421 | +0.41(+0.54%) |
Jan 22, 2024 | 74.62 | 75.33 | 74.34 | 74.54 | 150,428 | -0.21(-0.28%) |
Jan 19, 2024 | 75.77 | 75.85 | 74.73 | 74.75 | 124,387 | -1.04(-1.37%) |
Jan 18, 2024 | 75.31 | 75.91 | 74.18 | 75.79 | 132,385 | -0.15(-0.20%) |
Jan 17, 2024 | 75.12 | 76.30 | 74.95 | 75.94 | 88,905 | +0.23(+0.30%) |
Jan 16, 2024 | 75.87 | 76.20 | 75.08 | 75.71 | 72,413 | +0.55(+0.74%) |
Jan 12, 2024 | 77.03 | 77.05 | 74.86 | 75.15 | 114,263 | -0.15(-0.20%) |
Jan 11, 2024 | 75.48 | 75.68 | 74.32 | 75.30 | 92,182 | -0.36(-0.47%) |
Jan 10, 2024 | 75.99 | 76.60 | 75.16 | 75.66 | 106,543 | -0.05(-0.07%) |
Jan 09, 2024 | 76.67 | 76.96 | 73.69 | 75.71 | 211,488 | -1.38(-1.80%) |
Jan 08, 2024 | 77.61 | 77.71 | 75.45 | 77.09 | 233,855 | -1.40(-1.79%) |
Jan 05, 2024 | 76.92 | 79.51 | 76.57 | 78.50 | 241,556 | +1.74(+2.27%) |
Jan 04, 2024 | 76.21 | 77.15 | 75.93 | 76.76 | 192,925 | +1.28(+1.69%) |
Jan 03, 2024 | 73.58 | 75.83 | 73.22 | 75.48 | 140,245 | +1.79(+2.43%) |
Jan 02, 2024 | 73.31 | 74.92 | 73.19 | 73.69 | 119,832 | +0.45(+0.61%) |
Dec 29, 2023 | 73.00 | 73.32 | 72.04 | 73.25 | 155,049 | +0.53(+0.73%) |
Dec 28, 2023 | 73.06 | 73.55 | 72.52 | 72.71 | 98,888 | -0.25(-0.34%) |
Dec 27, 2023 | 73.11 | 73.49 | 72.32 | 72.96 | 68,233 | +0.18(+0.24%) |
Dec 26, 2023 | 72.94 | 73.34 | 71.60 | 72.78 | 70,863 | -0.26(-0.35%) |
Dec 22, 2023 | 72.72 | 73.96 | 72.72 | 73.04 | 121,579 | +0.59(+0.82%) |
Dec 21, 2023 | 71.38 | 72.49 | 70.91 | 72.44 | 97,147 | +1.53(+2.16%) |
Dec 20, 2023 | 70.80 | 72.30 | 70.78 | 70.91 | 94,021 | -0.10(-0.14%) |
Dec 19, 2023 | 69.59 | 71.20 | 68.95 | 71.01 | 116,120 | +1.17(+1.67%) |
Dec 18, 2023 | 71.21 | 71.96 | 69.73 | 69.84 | 204,005 | -0.27(-0.38%) |
Dec 15, 2023 | 67.85 | 70.59 | 67.85 | 70.11 | 253,965 | +2.52(+3.73%) |
Dec 14, 2023 | 67.07 | 68.42 | 67.04 | 67.59 | 161,957 | +0.61(+0.92%) |
Dec 13, 2023 | 66.49 | 67.32 | 65.72 | 66.98 | 91,136 | +0.58(+0.88%) |
Dec 12, 2023 | 66.48 | 66.96 | 66.08 | 66.39 | 75,481 | -0.01(-0.01%) |
Dec 11, 2023 | 67.15 | 67.60 | 66.36 | 66.40 | 102,455 | -0.99(-1.47%) |
Dec 08, 2023 | 67.33 | 68.69 | 67.13 | 67.39 | 66,007 | +0.24(+0.35%) |
Dec 07, 2023 | 68.43 | 68.63 | 67.11 | 67.15 | 137,594 | -1.03(-1.51%) |
Dec 06, 2023 | 68.86 | 69.39 | 67.58 | 68.18 | 109,315 | -0.64(-0.93%) |
Dec 05, 2023 | 70.62 | 70.81 | 68.75 | 68.82 | 81,841 | -1.83(-2.59%) |
Dec 04, 2023 | 70.37 | 71.11 | 70.07 | 70.65 | 98,553 | -0.04(-0.06%) |
Dec 01, 2023 | 69.63 | 70.69 | 69.18 | 70.69 | 132,120 | +1.11(+1.59%) |
Nov 30, 2023 | 68.02 | 69.78 | 67.53 | 69.59 | 160,908 | +1.64(+2.42%) |
Nov 29, 2023 | 68.64 | 68.97 | 67.39 | 67.94 | 96,851 | -0.61(-0.89%) |
Nov 28, 2023 | 68.53 | 69.11 | 67.94 | 68.56 | 93,509 | -0.14(-0.20%) |
Nov 27, 2023 | 68.22 | 68.98 | 68.22 | 68.70 | 98,191 | +0.11(+0.16%) |
Nov 24, 2023 | 68.47 | 69.24 | 68.45 | 68.59 | 41,386 | +0.48(+0.71%) |
Nov 22, 2023 | 67.94 | 68.28 | 67.15 | 68.10 | 87,815 | +0.40(+0.59%) |
Nov 21, 2023 | 67.26 | 67.84 | 67.15 | 67.70 | 85,542 | +0.43(+0.64%) |
Nov 20, 2023 | 67.34 | 67.68 | 66.79 | 67.27 | 127,119 | +0.52(+0.78%) |
Nov 17, 2023 | 67.17 | 67.41 | 66.55 | 66.75 | 174,615 | +1.07(+1.62%) |
Nov 16, 2023 | 67.15 | 67.39 | 65.57 | 65.69 | 90,684 | -1.53(-2.28%) |
Nov 15, 2023 | 65.81 | 67.87 | 65.69 | 67.22 | 203,490 | +1.29(+1.96%) |
Nov 14, 2023 | 64.52 | 66.24 | 63.51 | 65.93 | 285,327 | +4.01(+6.47%) |
Nov 13, 2023 | 61.73 | 62.14 | 61.21 | 61.92 | 143,977 | -0.06(-0.09%) |
Nov 10, 2023 | 62.04 | 62.32 | 61.23 | 61.98 | 111,218 | -0.20(-0.31%) |
Nov 09, 2023 | 61.70 | 63.20 | 61.70 | 62.18 | 108,841 | +0.48(+0.78%) |
Nov 08, 2023 | 63.34 | 63.54 | 60.98 | 61.70 | 173,162 | -1.88(-2.95%) |
Nov 07, 2023 | 63.55 | 63.98 | 62.86 | 63.58 | 99,196 | -0.58(-0.90%) |
Nov 06, 2023 | 64.71 | 65.17 | 63.84 | 64.15 | 131,353 | -0.85(-1.31%) |
Nov 03, 2023 | 65.70 | 65.96 | 64.82 | 65.00 | 76,591 | -0.95(-1.44%) |
Nov 02, 2023 | 64.90 | 66.22 | 64.72 | 65.95 | 90,852 | +1.20(+1.86%) |