Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.45 | 64.45 | 62.70 | 62.70 | 6,132 | -1.60(-2.49%) |
Jan 30, 2024 | 64.25 | 64.88 | 64.25 | 64.30 | 3,841 | +0.16(+0.25%) |
Jan 29, 2024 | 65.05 | 65.05 | 63.89 | 64.14 | 2,752 | -0.98(-1.50%) |
Jan 26, 2024 | 64.77 | 65.25 | 64.32 | 65.12 | 7,488 | +0.51(+0.79%) |
Jan 25, 2024 | 64.46 | 64.61 | 64.00 | 64.61 | 11,711 | +1.08(+1.70%) |
Jan 24, 2024 | 64.86 | 64.86 | 63.40 | 63.53 | 11,963 | -0.60(-0.94%) |
Jan 23, 2024 | 65.40 | 66.01 | 64.05 | 64.13 | 8,751 | -0.63(-0.97%) |
Jan 22, 2024 | 64.24 | 65.00 | 64.24 | 64.76 | 4,040 | +0.83(+1.30%) |
Jan 19, 2024 | 63.98 | 63.98 | 63.10 | 63.93 | 9,985 | +0.42(+0.66%) |
Jan 18, 2024 | 63.25 | 63.51 | 62.80 | 63.51 | 10,074 | +0.33(+0.52%) |
Jan 17, 2024 | 62.96 | 63.46 | 62.87 | 63.18 | 13,438 | -0.19(-0.30%) |
Jan 16, 2024 | 63.25 | 63.86 | 63.25 | 63.37 | 7,802 | -0.60(-0.94%) |
Jan 12, 2024 | 65.69 | 65.95 | 63.90 | 63.97 | 29,139 | -0.91(-1.40%) |
Jan 11, 2024 | 63.82 | 65.50 | 63.56 | 64.88 | 33,004 | +1.38(+2.17%) |
Jan 10, 2024 | 63.00 | 63.72 | 63.00 | 63.50 | 17,189 | +0.19(+0.30%) |
Jan 09, 2024 | 63.55 | 63.88 | 62.70 | 63.31 | 22,231 | -0.92(-1.43%) |
Jan 08, 2024 | 63.75 | 64.64 | 63.75 | 64.23 | 15,068 | +0.32(+0.50%) |
Jan 05, 2024 | 63.75 | 64.92 | 63.75 | 63.91 | 16,621 | -0.10(-0.16%) |
Jan 04, 2024 | 64.78 | 64.78 | 63.85 | 64.01 | 14,230 | -0.24(-0.37%) |
Jan 03, 2024 | 66.19 | 66.19 | 64.05 | 64.25 | 15,926 | -1.66(-2.52%) |
Jan 02, 2024 | 66.45 | 66.95 | 65.48 | 65.91 | 12,866 | -0.10(-0.15%) |
Dec 29, 2023 | 67.15 | 67.15 | 66.00 | 66.01 | 21,649 | -1.08(-1.61%) |
Dec 28, 2023 | 66.86 | 67.30 | 66.62 | 67.09 | 11,062 | -0.30(-0.45%) |
Dec 27, 2023 | 67.61 | 67.88 | 66.69 | 67.39 | 14,267 | -0.25(-0.37%) |
Dec 26, 2023 | 66.65 | 68.00 | 66.62 | 67.64 | 8,647 | +0.61(+0.91%) |
Dec 22, 2023 | 67.74 | 67.84 | 66.71 | 67.03 | 9,293 | -0.08(-0.12%) |
Dec 21, 2023 | 67.08 | 68.99 | 66.70 | 67.11 | 9,825 | -0.48(-0.71%) |
Dec 20, 2023 | 67.15 | 68.27 | 67.01 | 67.59 | 19,148 | -0.16(-0.24%) |
Dec 19, 2023 | 64.80 | 67.75 | 64.80 | 67.75 | 40,213 | +2.80(+4.31%) |
Dec 18, 2023 | 65.02 | 65.75 | 64.87 | 64.95 | 10,634 | +0.54(+0.84%) |
Dec 15, 2023 | 66.38 | 66.47 | 63.88 | 64.41 | 56,684 | -2.47(-3.69%) |
Dec 14, 2023 | 67.36 | 67.97 | 66.00 | 66.88 | 13,853 | +0.60(+0.91%) |
Dec 13, 2023 | 62.23 | 66.36 | 62.23 | 66.28 | 24,017 | +3.73(+5.96%) |
Dec 12, 2023 | 62.07 | 63.49 | 62.07 | 62.55 | 13,926 | -1.01(-1.59%) |
Dec 11, 2023 | 64.05 | 64.75 | 63.50 | 63.56 | 10,210 | -0.84(-1.30%) |
Dec 08, 2023 | 65.50 | 66.46 | 64.18 | 64.40 | 14,018 | -3.04(-4.51%) |
Dec 07, 2023 | 65.41 | 67.44 | 65.41 | 67.44 | 10,256 | -1.94(-2.80%) |
Dec 06, 2023 | 69.82 | 71.20 | 69.38 | 69.38 | 14,220 | -0.65(-0.93%) |
Dec 05, 2023 | 70.15 | 71.18 | 70.00 | 70.03 | 6,929 | -0.69(-0.98%) |
Dec 04, 2023 | 70.97 | 70.97 | 69.62 | 70.72 | 5,183 | +0.30(+0.43%) |
Dec 01, 2023 | 70.04 | 70.66 | 70.04 | 70.42 | 8,643 | +0.77(+1.11%) |
Nov 30, 2023 | 68.09 | 70.03 | 68.09 | 69.65 | 15,818 | +1.06(+1.55%) |
Nov 29, 2023 | 66.95 | 68.74 | 66.95 | 68.59 | 6,987 | +1.42(+2.11%) |
Nov 28, 2023 | 67.01 | 67.44 | 66.99 | 67.17 | 4,297 | -0.25(-0.37%) |
Nov 27, 2023 | 67.04 | 67.86 | 67.04 | 67.42 | 8,343 | +0.14(+0.21%) |
Nov 24, 2023 | 67.40 | 67.45 | 67.20 | 67.28 | 3,633 | +0.32(+0.48%) |
Nov 22, 2023 | 67.08 | 67.47 | 66.93 | 66.96 | 3,469 | +0.23(+0.34%) |
Nov 21, 2023 | 67.04 | 67.59 | 66.73 | 66.73 | 4,181 | -0.82(-1.21%) |
Nov 20, 2023 | 68.78 | 68.78 | 67.25 | 67.55 | 10,593 | -0.75(-1.10%) |
Nov 17, 2023 | 67.79 | 68.71 | 67.79 | 68.30 | 10,206 | +0.92(+1.37%) |
Nov 16, 2023 | 67.62 | 67.88 | 67.19 | 67.38 | 5,753 | -0.72(-1.06%) |
Nov 15, 2023 | 68.40 | 68.80 | 67.30 | 68.10 | 20,429 | -0.18(-0.26%) |
Nov 14, 2023 | 66.31 | 68.38 | 66.31 | 68.28 | 12,341 | +3.46(+5.34%) |
Nov 13, 2023 | 64.51 | 65.81 | 64.06 | 64.82 | 5,649 | -0.46(-0.70%) |
Nov 10, 2023 | 65.11 | 65.60 | 64.50 | 65.28 | 8,945 | +0.80(+1.24%) |
Nov 09, 2023 | 64.04 | 64.87 | 63.91 | 64.48 | 8,627 | +0.10(+0.16%) |
Nov 08, 2023 | 65.60 | 65.62 | 64.05 | 64.38 | 15,353 | -0.47(-0.72%) |
Nov 07, 2023 | 65.14 | 65.53 | 64.76 | 64.85 | 7,133 | -0.95(-1.44%) |
Nov 06, 2023 | 65.85 | 66.01 | 65.25 | 65.80 | 9,453 | -0.44(-0.66%) |
Nov 03, 2023 | 66.15 | 66.99 | 65.96 | 66.24 | 9,509 | +1.17(+1.80%) |
Nov 02, 2023 | 64.28 | 65.07 | 64.00 | 65.07 | 8,982 | +1.22(+1.91%) |