Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.28 | 70.88 | 70.28 | 70.59 | 451,791 | +0.49(+0.70%) |
Jan 30, 2024 | 70.50 | 71.48 | 69.45 | 70.10 | 439,150 | -1.11(-1.56%) |
Jan 29, 2024 | 71.20 | 71.63 | 70.71 | 71.21 | 395,315 | +0.02(+0.03%) |
Jan 26, 2024 | 71.03 | 71.26 | 70.53 | 71.19 | 226,729 | +0.23(+0.32%) |
Jan 25, 2024 | 70.81 | 71.05 | 70.40 | 70.96 | 295,483 | +0.08(+0.11%) |
Jan 24, 2024 | 70.39 | 71.13 | 70.30 | 70.88 | 456,816 | +0.48(+0.68%) |
Jan 23, 2024 | 69.33 | 70.45 | 69.33 | 70.40 | 511,757 | +0.87(+1.25%) |
Jan 22, 2024 | 69.61 | 70.22 | 69.26 | 69.53 | 357,595 | -0.23(-0.33%) |
Jan 19, 2024 | 69.46 | 69.79 | 68.93 | 69.76 | 509,984 | +0.61(+0.88%) |
Jan 18, 2024 | 68.75 | 69.50 | 68.73 | 69.15 | 526,900 | +0.64(+0.93%) |
Jan 17, 2024 | 68.74 | 68.85 | 67.94 | 68.51 | 697,601 | -0.44(-0.64%) |
Jan 16, 2024 | 68.60 | 69.08 | 67.85 | 68.95 | 596,541 | +0.32(+0.47%) |
Jan 15, 2024 | 68.00 | 68.71 | 67.87 | 68.63 | 300,894 | +0.47(+0.69%) |
Jan 12, 2024 | 68.69 | 68.97 | 67.97 | 68.16 | 830,660 | -0.52(-0.76%) |
Jan 11, 2024 | 68.50 | 68.84 | 67.93 | 68.68 | 307,478 | +0.36(+0.53%) |
Jan 10, 2024 | 67.70 | 68.39 | 67.67 | 68.32 | 358,854 | +0.55(+0.81%) |
Jan 09, 2024 | 67.64 | 68.01 | 67.31 | 67.77 | 271,007 | +0.03(+0.04%) |
Jan 08, 2024 | 67.77 | 68.05 | 67.43 | 67.74 | 342,351 | +0.12(+0.18%) |
Jan 05, 2024 | 67.94 | 68.09 | 67.38 | 67.62 | 206,902 | -0.36(-0.53%) |
Jan 04, 2024 | 67.99 | 68.46 | 67.63 | 67.98 | 317,848 | -0.07(-0.10%) |
Jan 03, 2024 | 68.46 | 68.96 | 67.95 | 68.05 | 288,451 | -0.47(-0.69%) |
Jan 02, 2024 | 68.06 | 68.73 | 67.96 | 68.52 | 291,029 | -0.07(-0.10%) |
Dec 29, 2023 | 68.59 | 0 | +0.44(+0.65%) | |||
Dec 28, 2023 | 67.96 | 68.31 | 67.69 | 68.15 | 232,474 | +0.28(+0.41%) |
Dec 27, 2023 | 66.57 | 68.19 | 66.57 | 67.87 | 315,453 | +0.60(+0.89%) |
Dec 22, 2023 | 67.27 | 0 | +0.70(+1.05%) | |||
Dec 21, 2023 | 66.39 | 66.79 | 66.16 | 66.57 | 262,282 | +0.22(+0.33%) |
Dec 20, 2023 | 66.43 | 66.96 | 66.16 | 66.35 | 467,815 | -0.09(-0.14%) |
Dec 19, 2023 | 65.93 | 66.91 | 65.80 | 66.44 | 399,620 | +0.39(+0.59%) |
Dec 18, 2023 | 65.99 | 66.33 | 65.50 | 66.05 | 372,248 | +0.52(+0.79%) |
Dec 15, 2023 | 65.56 | 66.34 | 65.49 | 65.53 | 2,495,198 | -0.17(-0.26%) |
Dec 14, 2023 | 68.58 | 68.58 | 65.43 | 65.70 | 983,333 | -3.00(-4.37%) |
Dec 13, 2023 | 68.90 | 68.98 | 68.40 | 68.70 | 749,173 | -0.20(-0.29%) |
Dec 12, 2023 | 68.61 | 68.94 | 68.35 | 68.90 | 763,550 | +0.20(+0.29%) |
Dec 11, 2023 | 68.28 | 68.84 | 68.06 | 68.70 | 415,983 | +0.22(+0.32%) |
Dec 08, 2023 | 68.99 | 69.06 | 68.44 | 68.48 | 447,272 | -0.29(-0.42%) |
Dec 07, 2023 | 69.05 | 69.19 | 68.52 | 68.77 | 672,209 | -0.09(-0.13%) |
Dec 06, 2023 | 68.59 | 69.40 | 68.49 | 68.86 | 726,189 | +0.36(+0.53%) |
Dec 05, 2023 | 68.22 | 69.37 | 67.88 | 68.50 | 631,760 | -0.03(-0.04%) |
Dec 04, 2023 | 68.22 | 69.03 | 68.00 | 68.53 | 305,258 | +0.21(+0.31%) |
Dec 01, 2023 | 68.12 | 68.97 | 67.75 | 68.32 | 753,455 | +0.31(+0.46%) |
Nov 30, 2023 | 69.30 | 69.30 | 67.91 | 68.01 | 1,324,781 | -1.17(-1.69%) |
Nov 29, 2023 | 68.50 | 69.36 | 67.72 | 69.18 | 598,713 | +0.83(+1.21%) |
Nov 28, 2023 | 69.23 | 69.50 | 68.30 | 68.35 | 530,537 | -0.97(-1.40%) |
Nov 27, 2023 | 69.60 | 69.60 | 69.11 | 69.32 | 545,484 | -0.42(-0.60%) |
Nov 24, 2023 | 70.00 | 70.23 | 69.66 | 69.74 | 150,272 | -0.38(-0.54%) |
Nov 23, 2023 | 70.50 | 71.10 | 70.11 | 70.12 | 135,759 | -0.64(-0.90%) |
Nov 22, 2023 | 69.40 | 71.27 | 69.40 | 70.76 | 828,008 | +1.74(+2.52%) |
Nov 21, 2023 | 69.33 | 69.90 | 68.50 | 69.02 | 616,830 | -1.02(-1.46%) |
Nov 20, 2023 | 70.23 | 70.52 | 69.94 | 70.04 | 702,285 | -0.12(-0.17%) |
Nov 17, 2023 | 70.17 | 70.98 | 69.77 | 70.16 | 645,416 | -0.09(-0.13%) |
Nov 16, 2023 | 70.10 | 70.55 | 68.70 | 70.25 | 902,918 | -0.18(-0.26%) |
Nov 15, 2023 | 73.00 | 73.00 | 69.23 | 70.43 | 1,143,041 | -5.15(-6.81%) |
Nov 14, 2023 | 74.60 | 76.15 | 74.35 | 75.58 | 507,764 | +0.98(+1.31%) |
Nov 13, 2023 | 74.49 | 74.99 | 74.32 | 74.60 | 355,524 | +0.07(+0.09%) |
Nov 10, 2023 | 74.29 | 74.82 | 74.12 | 74.53 | 400,933 | +0.15(+0.20%) |
Nov 09, 2023 | 74.26 | 74.61 | 73.79 | 74.38 | 195,736 | +0.46(+0.62%) |
Nov 08, 2023 | 74.02 | 74.66 | 73.77 | 73.92 | 433,569 | +0.00(+0.00%) |
Nov 07, 2023 | 74.17 | 74.52 | 73.89 | 73.92 | 391,213 | -0.35(-0.47%) |
Nov 06, 2023 | 73.57 | 74.42 | 73.23 | 74.27 | 366,132 | +0.94(+1.28%) |
Nov 03, 2023 | 72.77 | 73.61 | 72.50 | 73.33 | 214,378 | +0.56(+0.77%) |
Nov 02, 2023 | 71.38 | 72.86 | 71.32 | 72.77 | 299,329 | +1.30(+1.82%) |