Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.25 | 78.49 | 75.02 | 75.22 | 77,186 | -2.87(-3.68%) |
Jan 30, 2024 | 78.30 | 79.20 | 77.64 | 78.09 | 64,363 | -1.08(-1.36%) |
Jan 29, 2024 | 76.00 | 79.18 | 75.77 | 79.17 | 77,313 | +3.57(+4.72%) |
Jan 26, 2024 | 76.30 | 76.71 | 75.33 | 75.60 | 61,759 | -0.07(-0.09%) |
Jan 25, 2024 | 75.26 | 76.17 | 74.72 | 75.67 | 70,394 | +1.72(+2.33%) |
Jan 24, 2024 | 76.29 | 76.29 | 73.79 | 73.95 | 54,407 | -1.00(-1.33%) |
Jan 23, 2024 | 75.63 | 75.87 | 73.98 | 74.95 | 72,509 | +0.32(+0.43%) |
Jan 22, 2024 | 74.24 | 75.19 | 67.77 | 74.63 | 73,282 | +1.60(+2.19%) |
Jan 19, 2024 | 73.09 | 73.13 | 70.53 | 73.03 | 70,579 | +0.51(+0.70%) |
Jan 18, 2024 | 71.28 | 72.55 | 70.67 | 72.52 | 92,225 | +1.46(+2.05%) |
Jan 17, 2024 | 69.84 | 71.85 | 68.90 | 71.06 | 121,222 | -0.38(-0.53%) |
Jan 16, 2024 | 72.58 | 72.55 | 70.59 | 71.44 | 101,329 | -2.00(-2.72%) |
Jan 12, 2024 | 75.84 | 76.02 | 73.36 | 73.44 | 105,477 | -1.23(-1.65%) |
Jan 11, 2024 | 74.26 | 74.89 | 72.88 | 74.67 | 74,793 | +0.21(+0.28%) |
Jan 10, 2024 | 73.66 | 75.69 | 73.66 | 74.46 | 100,494 | +0.48(+0.65%) |
Jan 09, 2024 | 72.23 | 74.19 | 71.74 | 73.98 | 117,643 | +0.27(+0.37%) |
Jan 08, 2024 | 72.66 | 73.94 | 72.23 | 73.71 | 66,188 | +1.47(+2.03%) |
Jan 05, 2024 | 72.81 | 73.36 | 71.87 | 72.24 | 102,417 | -1.36(-1.85%) |
Jan 04, 2024 | 74.47 | 75.57 | 73.42 | 73.60 | 82,579 | -0.68(-0.92%) |
Jan 03, 2024 | 76.91 | 76.91 | 69.23 | 74.28 | 109,869 | -3.79(-4.85%) |
Jan 02, 2024 | 79.25 | 80.16 | 77.09 | 78.07 | 113,493 | -1.98(-2.47%) |
Dec 29, 2023 | 81.06 | 82.23 | 79.84 | 80.05 | 80,641 | -1.65(-2.02%) |
Dec 28, 2023 | 82.37 | 83.01 | 80.15 | 81.70 | 94,214 | -0.88(-1.07%) |
Dec 27, 2023 | 81.34 | 83.36 | 80.58 | 82.58 | 111,356 | +1.02(+1.25%) |
Dec 26, 2023 | 81.32 | 82.62 | 80.37 | 81.56 | 92,720 | +0.32(+0.39%) |
Dec 22, 2023 | 80.76 | 82.40 | 80.18 | 81.24 | 117,740 | +0.68(+0.84%) |
Dec 21, 2023 | 80.26 | 80.93 | 79.04 | 80.56 | 144,328 | +1.23(+1.55%) |
Dec 20, 2023 | 80.16 | 82.02 | 79.17 | 79.33 | 132,342 | -0.87(-1.08%) |
Dec 19, 2023 | 79.90 | 81.02 | 79.18 | 80.20 | 127,814 | +1.20(+1.52%) |
Dec 18, 2023 | 79.70 | 80.78 | 78.31 | 79.00 | 84,280 | -0.60(-0.75%) |
Dec 15, 2023 | 81.39 | 81.39 | 78.75 | 79.60 | 204,670 | -1.38(-1.70%) |
Dec 14, 2023 | 80.81 | 82.96 | 79.17 | 80.98 | 145,206 | +1.83(+2.31%) |
Dec 13, 2023 | 76.30 | 79.35 | 75.19 | 79.15 | 92,536 | +2.89(+3.79%) |
Dec 12, 2023 | 76.05 | 76.91 | 74.39 | 76.26 | 75,223 | +0.21(+0.28%) |
Dec 11, 2023 | 75.72 | 77.27 | 74.08 | 76.05 | 140,853 | +0.64(+0.85%) |
Dec 08, 2023 | 73.90 | 76.50 | 73.90 | 75.41 | 126,248 | +1.51(+2.04%) |
Dec 07, 2023 | 74.41 | 74.94 | 73.54 | 73.90 | 103,688 | -0.62(-0.83%) |
Dec 06, 2023 | 76.22 | 77.80 | 74.22 | 74.52 | 79,642 | -0.88(-1.17%) |
Dec 05, 2023 | 76.25 | 76.43 | 74.47 | 75.40 | 146,081 | -1.63(-2.12%) |
Dec 04, 2023 | 74.11 | 77.48 | 73.81 | 77.03 | 118,792 | +2.18(+2.91%) |
Dec 01, 2023 | 70.11 | 75.00 | 70.11 | 74.85 | 205,776 | +4.36(+6.19%) |
Nov 30, 2023 | 70.18 | 70.79 | 69.36 | 70.49 | 104,759 | +0.35(+0.50%) |
Nov 29, 2023 | 70.90 | 71.83 | 69.16 | 70.14 | 99,360 | +0.31(+0.44%) |
Nov 28, 2023 | 71.00 | 71.24 | 69.01 | 69.83 | 98,951 | -1.63(-2.28%) |
Nov 27, 2023 | 70.64 | 72.14 | 70.64 | 71.46 | 134,992 | -0.36(-0.50%) |
Nov 24, 2023 | 71.44 | 72.80 | 71.35 | 71.82 | 25,514 | -0.03(-0.04%) |
Nov 22, 2023 | 72.12 | 72.92 | 71.72 | 71.85 | 67,076 | +0.11(+0.15%) |
Nov 21, 2023 | 71.49 | 73.49 | 71.47 | 71.74 | 57,438 | -0.84(-1.16%) |
Nov 20, 2023 | 70.91 | 72.64 | 70.46 | 72.58 | 74,808 | +1.72(+2.43%) |
Nov 17, 2023 | 69.82 | 71.33 | 69.58 | 70.86 | 91,303 | +1.87(+2.71%) |
Nov 16, 2023 | 69.05 | 69.64 | 67.80 | 68.99 | 77,722 | -0.90(-1.29%) |
Nov 15, 2023 | 69.15 | 71.45 | 68.70 | 69.89 | 101,504 | +0.91(+1.32%) |
Nov 14, 2023 | 65.15 | 69.23 | 65.15 | 68.98 | 117,905 | +6.11(+9.72%) |
Nov 13, 2023 | 62.46 | 63.33 | 62.36 | 62.87 | 70,369 | -0.40(-0.63%) |
Nov 10, 2023 | 62.02 | 63.85 | 61.59 | 63.27 | 68,207 | +1.23(+1.98%) |
Nov 09, 2023 | 63.62 | 64.65 | 61.60 | 62.04 | 64,834 | -1.29(-2.04%) |
Nov 08, 2023 | 62.43 | 63.36 | 61.65 | 63.33 | 66,216 | +0.95(+1.52%) |
Nov 07, 2023 | 60.99 | 63.34 | 60.73 | 62.38 | 99,620 | +0.88(+1.43%) |
Nov 06, 2023 | 61.42 | 61.99 | 60.46 | 61.50 | 100,556 | -0.82(-1.32%) |
Nov 03, 2023 | 60.00 | 62.39 | 59.88 | 62.32 | 176,876 | +2.88(+4.85%) |
Nov 02, 2023 | 58.45 | 59.98 | 58.02 | 59.44 | 81,779 | +2.04(+3.55%) |