Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.80 | 0 | -0.55(-0.72%) | |||
Jan 30, 2024 | 76.35 | 0 | +0.50(+0.66%) | |||
Jan 29, 2024 | 75.85 | 0 | +0.57(+0.76%) | |||
Jan 28, 2024 | 75.28 | 0 | +0.18(+0.23%) | |||
Jan 27, 2024 | 73.85 | 75.33 | 73.80 | 75.10 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 73.85 | 75.33 | 73.80 | 75.10 | 0 | +0.80(+1.08%) |
Jan 24, 2024 | 74.30 | 0 | +0.40(+0.54%) | |||
Jan 23, 2024 | 73.90 | 0 | +0.60(+0.82%) | |||
Jan 22, 2024 | 73.30 | 0 | +2.38(+3.35%) | |||
Jan 21, 2024 | 70.92 | 0 | +0.15(+0.21%) | |||
Jan 20, 2024 | 71.25 | 71.25 | 70.62 | 70.78 | 0 | +0.03(+0.04%) |
Jan 19, 2024 | 70.75 | 0 | -0.35(-0.49%) | |||
Jan 17, 2024 | 71.10 | 0 | -0.35(-0.49%) | |||
Jan 16, 2024 | 71.45 | 0 | +0.67(+0.95%) | |||
Jan 15, 2024 | 70.78 | 0 | -1.15(-1.60%) | |||
Jan 13, 2024 | 71.92 | 72.60 | 71.28 | 71.92 | 0 | +0.02(+0.03%) |
Jan 12, 2024 | 71.90 | 0 | -0.70(-0.96%) | |||
Jan 10, 2024 | 72.60 | 0 | +0.52(+0.73%) | |||
Jan 09, 2024 | 72.08 | 0 | +0.20(+0.28%) | |||
Jan 08, 2024 | 71.88 | 0 | +1.28(+1.81%) | |||
Jan 07, 2024 | 70.60 | 0 | +0.77(+1.11%) | |||
Jan 06, 2024 | 68.78 | 70.50 | 68.00 | 69.83 | 0 | -0.17(-0.25%) |
Jan 05, 2024 | 70.00 | 0 | +0.95(+1.38%) | |||
Jan 03, 2024 | 69.05 | 0 | +3.75(+5.74%) | |||
Jan 02, 2024 | 65.30 | 0 | -0.03(-0.04%) | |||
Jan 01, 2024 | 65.33 | 0 | -2.95(-4.32%) | |||
Dec 30, 2023 | 68.65 | 69.08 | 67.65 | 68.28 | 0 | +0.30(+0.44%) |
Dec 29, 2023 | 67.97 | 0 | -0.48(-0.69%) | |||
Dec 27, 2023 | 68.45 | 0 | -1.42(-2.04%) | |||
Dec 26, 2023 | 69.88 | 0 | +0.58(+0.83%) | |||
Dec 25, 2023 | 69.30 | 0 | -2.05(-2.87%) | |||
Dec 23, 2023 | 70.58 | 71.97 | 70.30 | 71.35 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 71.35 | 0 | +0.70(+0.99%) | |||
Dec 20, 2023 | 70.65 | 0 | +0.43(+0.61%) | |||
Dec 19, 2023 | 70.22 | 0 | -0.33(-0.46%) | |||
Dec 18, 2023 | 70.55 | 0 | -1.03(-1.43%) | |||
Dec 17, 2023 | 71.58 | 0 | -0.08(-0.10%) | |||
Dec 16, 2023 | 70.55 | 71.97 | 69.47 | 71.65 | 0 | -0.25(-0.35%) |
Dec 15, 2023 | 71.90 | 0 | +1.43(+2.02%) | |||
Dec 13, 2023 | 70.47 | 0 | +3.75(+5.62%) | |||
Dec 12, 2023 | 66.72 | 0 | -1.53(-2.23%) | |||
Dec 11, 2023 | 68.25 | 0 | +0.00(+0.00%) | |||
Dec 10, 2023 | 68.25 | 0 | -0.12(-0.18%) | |||
Dec 09, 2023 | 67.50 | 68.50 | 67.25 | 68.38 | 0 | -0.05(-0.07%) |
Dec 08, 2023 | 68.42 | 0 | +0.88(+1.30%) | |||
Dec 06, 2023 | 67.55 | 0 | +0.00(+0.00%) | |||
Dec 05, 2023 | 67.55 | 0 | +0.72(+1.08%) | |||
Dec 04, 2023 | 66.83 | 0 | -1.22(-1.80%) | |||
Dec 03, 2023 | 68.05 | 0 | -0.45(-0.66%) | |||
Dec 02, 2023 | 68.92 | 69.10 | 68.38 | 68.50 | 0 | -0.10(-0.15%) |
Dec 01, 2023 | 68.60 | 0 | -0.18(-0.25%) | |||
Nov 29, 2023 | 68.78 | 0 | -0.20(-0.29%) | |||
Nov 28, 2023 | 68.97 | 0 | +0.05(+0.07%) | |||
Nov 27, 2023 | 68.92 | 0 | +1.05(+1.55%) | |||
Nov 26, 2023 | 67.88 | 0 | -0.08(-0.11%) | |||
Nov 25, 2023 | 68.10 | 68.22 | 67.00 | 67.95 | 0 | +0.38(+0.55%) |
Nov 24, 2023 | 67.58 | 0 | -0.70(-1.03%) | |||
Nov 22, 2023 | 68.28 | 0 | +0.10(+0.15%) | |||
Nov 20, 2023 | 68.17 | 0 | -2.17(-3.09%) | |||
Nov 19, 2023 | 70.35 | 0 | -0.68(-0.95%) | |||
Nov 18, 2023 | 71.05 | 71.75 | 70.78 | 71.03 | 0 | +0.05(+0.07%) |
Nov 17, 2023 | 70.97 | 0 | -0.50(-0.70%) | |||
Nov 15, 2023 | 71.47 | 0 | +0.42(+0.60%) | |||
Nov 14, 2023 | 71.05 | 0 | -1.25(-1.73%) | |||
Nov 13, 2023 | 72.30 | 0 | -1.05(-1.43%) | |||
Nov 12, 2023 | 73.35 | 0 | +1.32(+1.84%) | |||
Nov 11, 2023 | 71.78 | 73.12 | 70.62 | 72.03 | 0 | +0.12(+0.17%) |
Nov 10, 2023 | 71.90 | 0 | +0.45(+0.63%) | |||
Nov 08, 2023 | 71.45 | 0 | -0.05(-0.07%) | |||
Nov 07, 2023 | 71.50 | 0 | -1.40(-1.92%) | |||
Nov 06, 2023 | 72.90 | 0 | +0.50(+0.69%) | |||
Nov 05, 2023 | 72.40 | 0 | +0.55(+0.77%) | |||
Nov 04, 2023 | 73.30 | 73.62 | 71.53 | 71.85 | 0 | +0.10(+0.14%) |
Nov 03, 2023 | 71.75 | 0 | -1.53(-2.08%) | |||
Nov 02, 2023 | 73.28 | 0 | +0.00(+0.00%) |