Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.69 | 73.00 | 71.74 | 71.95 | 896,714 | -0.72(-0.99%) |
Jan 30, 2024 | 71.60 | 72.83 | 71.60 | 72.66 | 560,478 | +0.92(+1.29%) |
Jan 29, 2024 | 71.64 | 71.83 | 71.38 | 71.74 | 540,443 | -0.02(-0.03%) |
Jan 26, 2024 | 71.82 | 72.05 | 71.36 | 71.76 | 454,969 | +0.04(+0.06%) |
Jan 25, 2024 | 71.82 | 72.09 | 71.33 | 71.72 | 819,859 | +0.19(+0.26%) |
Jan 24, 2024 | 71.73 | 72.08 | 71.46 | 71.53 | 442,399 | +0.19(+0.26%) |
Jan 23, 2024 | 71.88 | 72.10 | 71.32 | 71.34 | 431,839 | -0.48(-0.66%) |
Jan 22, 2024 | 71.66 | 72.15 | 71.56 | 71.82 | 540,538 | +0.38(+0.53%) |
Jan 19, 2024 | 70.52 | 71.56 | 70.06 | 71.44 | 575,237 | +1.02(+1.45%) |
Jan 18, 2024 | 69.81 | 70.59 | 69.66 | 70.42 | 418,660 | +0.72(+1.03%) |
Jan 17, 2024 | 68.82 | 69.75 | 68.78 | 69.70 | 546,011 | +0.17(+0.24%) |
Jan 16, 2024 | 69.58 | 69.88 | 69.30 | 69.53 | 698,148 | -0.67(-0.95%) |
Jan 12, 2024 | 71.01 | 71.26 | 70.10 | 70.20 | 389,479 | -0.19(-0.27%) |
Jan 11, 2024 | 70.71 | 70.94 | 69.90 | 70.39 | 862,831 | -0.37(-0.52%) |
Jan 10, 2024 | 71.06 | 71.36 | 70.61 | 70.76 | 661,016 | -0.41(-0.57%) |
Jan 09, 2024 | 72.62 | 73.03 | 70.88 | 71.16 | 771,304 | -2.12(-2.89%) |
Jan 08, 2024 | 73.12 | 73.74 | 72.70 | 73.28 | 545,462 | -0.37(-0.50%) |
Jan 05, 2024 | 72.08 | 73.84 | 72.08 | 73.65 | 757,224 | +1.46(+2.02%) |
Jan 04, 2024 | 71.68 | 72.92 | 71.55 | 72.19 | 730,622 | +0.35(+0.48%) |
Jan 03, 2024 | 72.02 | 72.64 | 71.58 | 71.84 | 788,518 | -1.10(-1.51%) |
Jan 02, 2024 | 72.36 | 73.09 | 71.94 | 72.94 | 529,487 | +0.41(+0.56%) |
Dec 29, 2023 | 72.47 | 72.74 | 72.17 | 72.53 | 612,895 | -0.23(-0.31%) |
Dec 28, 2023 | 72.65 | 73.19 | 72.62 | 72.76 | 442,438 | +0.00(+0.00%) |
Dec 27, 2023 | 73.69 | 73.79 | 72.63 | 72.76 | 722,185 | -1.05(-1.43%) |
Dec 26, 2023 | 73.36 | 74.21 | 73.32 | 73.82 | 334,262 | +0.56(+0.76%) |
Dec 22, 2023 | 73.80 | 74.19 | 73.13 | 73.26 | 470,308 | -0.31(-0.42%) |
Dec 21, 2023 | 73.47 | 73.99 | 72.82 | 73.57 | 401,887 | +0.40(+0.54%) |
Dec 20, 2023 | 74.14 | 74.56 | 73.13 | 73.17 | 478,473 | -1.26(-1.70%) |
Dec 19, 2023 | 73.51 | 74.52 | 73.51 | 74.43 | 382,686 | +0.78(+1.05%) |
Dec 18, 2023 | 73.95 | 74.08 | 73.37 | 73.66 | 541,788 | +0.02(+0.03%) |
Dec 15, 2023 | 74.41 | 74.62 | 73.52 | 73.64 | 1,569,762 | -1.22(-1.63%) |
Dec 14, 2023 | 74.23 | 75.58 | 74.23 | 74.86 | 650,609 | +1.19(+1.62%) |
Dec 13, 2023 | 73.15 | 74.15 | 72.93 | 73.67 | 870,265 | +0.25(+0.34%) |
Dec 12, 2023 | 72.50 | 73.56 | 72.42 | 73.42 | 557,208 | +0.86(+1.19%) |
Dec 11, 2023 | 72.67 | 73.19 | 72.45 | 72.55 | 511,593 | +0.26(+0.36%) |
Dec 08, 2023 | 71.84 | 72.57 | 71.49 | 72.30 | 469,941 | +0.81(+1.13%) |
Dec 07, 2023 | 70.79 | 71.50 | 70.79 | 71.49 | 385,230 | +0.69(+0.97%) |
Dec 06, 2023 | 71.81 | 72.52 | 70.75 | 70.80 | 616,575 | -0.42(-0.59%) |
Dec 05, 2023 | 71.21 | 71.57 | 70.96 | 71.22 | 465,270 | -0.53(-0.73%) |
Dec 04, 2023 | 71.09 | 71.83 | 70.97 | 71.75 | 652,602 | +0.72(+1.01%) |
Dec 01, 2023 | 70.77 | 71.76 | 70.60 | 71.03 | 845,530 | -0.06(-0.08%) |
Nov 30, 2023 | 70.24 | 71.44 | 70.16 | 71.09 | 723,311 | +0.92(+1.32%) |
Nov 29, 2023 | 70.37 | 70.89 | 70.12 | 70.17 | 521,728 | +0.01(+0.01%) |
Nov 28, 2023 | 70.86 | 70.89 | 70.15 | 70.16 | 717,115 | -0.59(-0.83%) |
Nov 27, 2023 | 70.59 | 70.93 | 70.30 | 70.75 | 697,067 | +0.04(+0.06%) |
Nov 24, 2023 | 70.32 | 71.18 | 69.99 | 70.71 | 268,933 | +0.69(+0.98%) |
Nov 22, 2023 | 69.97 | 70.23 | 69.55 | 70.02 | 341,492 | +0.25(+0.35%) |
Nov 21, 2023 | 69.66 | 70.29 | 69.39 | 69.77 | 348,628 | -0.25(-0.35%) |
Nov 20, 2023 | 69.47 | 70.42 | 69.29 | 70.02 | 564,422 | +0.08(+0.11%) |
Nov 17, 2023 | 69.99 | 70.12 | 69.48 | 69.94 | 476,401 | +0.58(+0.84%) |
Nov 16, 2023 | 70.58 | 70.91 | 69.29 | 69.36 | 612,366 | -1.09(-1.54%) |
Nov 15, 2023 | 70.71 | 71.27 | 70.37 | 70.44 | 636,205 | -0.10(-0.14%) |
Nov 14, 2023 | 68.74 | 70.71 | 68.52 | 70.54 | 732,112 | +2.72(+4.01%) |
Nov 13, 2023 | 68.32 | 69.01 | 67.81 | 67.82 | 503,305 | -0.85(-1.24%) |
Nov 10, 2023 | 67.81 | 68.70 | 67.22 | 68.67 | 531,548 | +1.28(+1.89%) |
Nov 09, 2023 | 67.50 | 67.92 | 67.25 | 67.40 | 697,063 | +0.26(+0.38%) |
Nov 08, 2023 | 67.25 | 67.67 | 67.02 | 67.14 | 607,654 | -0.30(-0.44%) |
Nov 07, 2023 | 68.18 | 68.28 | 67.30 | 67.44 | 564,891 | -0.88(-1.29%) |
Nov 06, 2023 | 68.91 | 69.17 | 67.42 | 68.32 | 833,281 | -1.00(-1.44%) |
Nov 03, 2023 | 68.77 | 69.69 | 68.67 | 69.32 | 740,265 | +1.76(+2.60%) |
Nov 02, 2023 | 67.24 | 67.87 | 66.82 | 67.56 | 768,382 | +0.61(+0.92%) |