Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.01 | 67.28 | 65.47 | 66.10 | 1,439,521 | +0.38(+0.58%) |
Jan 30, 2024 | 65.56 | 66.05 | 64.55 | 65.72 | 2,060,600 | -0.76(-1.14%) |
Jan 29, 2024 | 66.57 | 66.85 | 65.81 | 66.48 | 1,101,007 | -0.19(-0.28%) |
Jan 26, 2024 | 65.68 | 67.55 | 65.68 | 66.67 | 1,681,146 | +1.34(+2.06%) |
Jan 25, 2024 | 65.31 | 70.33 | 64.46 | 65.32 | 3,584,285 | -6.01(-8.43%) |
Jan 24, 2024 | 72.13 | 72.18 | 71.03 | 71.34 | 674,897 | -0.36(-0.50%) |
Jan 23, 2024 | 71.59 | 72.14 | 71.10 | 71.69 | 537,038 | +0.50(+0.70%) |
Jan 22, 2024 | 71.02 | 71.73 | 71.00 | 71.20 | 630,129 | +0.27(+0.38%) |
Jan 19, 2024 | 71.13 | 71.24 | 70.41 | 70.93 | 411,666 | +0.01(+0.01%) |
Jan 18, 2024 | 71.26 | 71.61 | 70.35 | 70.92 | 652,099 | +0.07(+0.10%) |
Jan 17, 2024 | 69.29 | 70.96 | 69.29 | 70.85 | 460,013 | +0.42(+0.59%) |
Jan 16, 2024 | 70.58 | 70.87 | 68.86 | 70.43 | 571,593 | -0.99(-1.38%) |
Jan 12, 2024 | 71.84 | 72.26 | 71.24 | 71.42 | 316,013 | -0.14(-0.19%) |
Jan 11, 2024 | 70.84 | 71.68 | 70.11 | 71.55 | 412,589 | +0.77(+1.08%) |
Jan 10, 2024 | 71.78 | 71.85 | 70.34 | 70.79 | 484,105 | +0.55(+0.78%) |
Jan 09, 2024 | 69.62 | 70.40 | 69.18 | 70.24 | 308,337 | -0.03(-0.04%) |
Jan 08, 2024 | 70.50 | 70.83 | 69.80 | 70.27 | 509,648 | -0.89(-1.25%) |
Jan 05, 2024 | 71.03 | 71.51 | 70.47 | 71.16 | 565,611 | +0.19(+0.27%) |
Jan 04, 2024 | 70.95 | 71.24 | 70.26 | 70.97 | 385,482 | +0.36(+0.51%) |
Jan 03, 2024 | 71.86 | 71.86 | 70.55 | 70.61 | 330,448 | -1.78(-2.46%) |
Jan 02, 2024 | 72.98 | 73.59 | 71.91 | 72.39 | 264,696 | -1.04(-1.41%) |
Dec 29, 2023 | 73.73 | 73.91 | 73.28 | 73.43 | 214,174 | -0.19(-0.26%) |
Dec 28, 2023 | 73.60 | 73.90 | 73.22 | 73.62 | 199,054 | -0.08(-0.11%) |
Dec 27, 2023 | 73.97 | 74.28 | 73.58 | 73.70 | 219,586 | -0.35(-0.47%) |
Dec 26, 2023 | 73.37 | 74.52 | 72.95 | 74.04 | 197,926 | +0.74(+1.01%) |
Dec 22, 2023 | 73.51 | 73.88 | 73.06 | 73.31 | 209,574 | +0.33(+0.45%) |
Dec 21, 2023 | 72.52 | 73.06 | 71.85 | 72.98 | 476,515 | +1.29(+1.81%) |
Dec 20, 2023 | 73.27 | 73.53 | 71.65 | 71.68 | 446,467 | -1.88(-2.56%) |
Dec 19, 2023 | 72.97 | 74.05 | 72.97 | 73.57 | 334,661 | +0.93(+1.27%) |
Dec 18, 2023 | 72.33 | 73.00 | 72.00 | 72.64 | 474,072 | +0.41(+0.57%) |
Dec 15, 2023 | 71.79 | 73.51 | 71.72 | 72.23 | 1,341,631 | +0.15(+0.21%) |
Dec 14, 2023 | 73.71 | 74.15 | 71.23 | 72.08 | 626,395 | -1.30(-1.78%) |
Dec 13, 2023 | 72.31 | 73.67 | 72.04 | 73.39 | 542,993 | +0.82(+1.12%) |
Dec 12, 2023 | 71.09 | 72.74 | 70.34 | 72.57 | 605,739 | +1.59(+2.24%) |
Dec 11, 2023 | 70.58 | 71.38 | 70.58 | 70.98 | 414,900 | -0.07(-0.10%) |
Dec 08, 2023 | 69.87 | 71.09 | 69.87 | 71.05 | 335,675 | +1.08(+1.54%) |
Dec 07, 2023 | 70.53 | 70.88 | 69.96 | 69.97 | 273,530 | -0.57(-0.80%) |
Dec 06, 2023 | 70.25 | 71.07 | 70.10 | 70.54 | 404,920 | +0.79(+1.13%) |
Dec 05, 2023 | 71.35 | 71.35 | 69.72 | 69.75 | 458,096 | -1.83(-2.56%) |
Dec 04, 2023 | 70.86 | 71.90 | 70.70 | 71.58 | 521,392 | +0.44(+0.62%) |
Dec 01, 2023 | 69.24 | 71.34 | 69.20 | 71.15 | 642,953 | +2.14(+3.10%) |
Nov 30, 2023 | 67.77 | 69.15 | 67.56 | 69.01 | 500,753 | +1.58(+2.35%) |
Nov 29, 2023 | 68.12 | 68.61 | 67.25 | 67.42 | 470,255 | -0.18(-0.27%) |
Nov 28, 2023 | 67.86 | 68.40 | 67.25 | 67.60 | 486,511 | +0.26(+0.38%) |
Nov 27, 2023 | 67.21 | 67.65 | 66.72 | 67.34 | 407,570 | -0.10(-0.15%) |
Nov 24, 2023 | 67.20 | 67.45 | 66.71 | 67.44 | 105,737 | +0.51(+0.76%) |
Nov 22, 2023 | 66.52 | 67.11 | 65.92 | 66.94 | 273,926 | +0.58(+0.87%) |
Nov 21, 2023 | 66.29 | 66.87 | 65.87 | 66.36 | 357,273 | -0.30(-0.45%) |
Nov 20, 2023 | 65.92 | 66.69 | 65.31 | 66.66 | 290,193 | +0.93(+1.41%) |
Nov 17, 2023 | 65.93 | 66.32 | 65.25 | 65.73 | 383,191 | +0.20(+0.30%) |
Nov 16, 2023 | 66.30 | 66.64 | 65.38 | 65.53 | 383,740 | -0.77(-1.16%) |
Nov 15, 2023 | 66.81 | 67.23 | 66.25 | 66.30 | 422,518 | -0.23(-0.34%) |
Nov 14, 2023 | 66.18 | 66.94 | 65.90 | 66.53 | 579,542 | +1.22(+1.88%) |
Nov 13, 2023 | 64.45 | 65.95 | 64.18 | 65.30 | 495,290 | +0.70(+1.08%) |
Nov 10, 2023 | 63.98 | 64.62 | 63.25 | 64.61 | 384,130 | +1.07(+1.68%) |
Nov 09, 2023 | 64.50 | 64.62 | 63.47 | 63.54 | 372,999 | -0.15(-0.23%) |
Nov 08, 2023 | 63.37 | 63.81 | 62.58 | 63.69 | 342,208 | +0.38(+0.60%) |
Nov 07, 2023 | 63.20 | 63.75 | 62.61 | 63.31 | 351,653 | -0.12(-0.19%) |
Nov 06, 2023 | 63.46 | 63.84 | 62.86 | 63.43 | 388,341 | +0.13(+0.20%) |
Nov 03, 2023 | 64.83 | 65.10 | 63.27 | 63.30 | 602,812 | -0.82(-1.27%) |
Nov 02, 2023 | 62.75 | 64.29 | 62.75 | 64.12 | 704,390 | +1.99(+3.20%) |