Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.09 | 71.17 | 69.92 | 70.01 | 429,134 | -0.87(-1.23%) |
Jan 30, 2024 | 71.27 | 71.50 | 70.67 | 70.88 | 72,992 | -0.53(-0.74%) |
Jan 29, 2024 | 70.89 | 71.41 | 70.72 | 71.41 | 32,025 | -0.46(-0.64%) |
Jan 26, 2024 | 72.11 | 72.17 | 71.79 | 71.87 | 20,304 | +0.77(+1.08%) |
Jan 25, 2024 | 70.87 | 71.26 | 70.75 | 71.11 | 17,443 | +0.67(+0.94%) |
Jan 24, 2024 | 70.94 | 70.94 | 70.38 | 70.44 | 24,098 | +0.58(+0.83%) |
Jan 23, 2024 | 69.73 | 69.86 | 69.25 | 69.86 | 40,415 | -1.54(-2.16%) |
Jan 22, 2024 | 71.30 | 71.42 | 71.05 | 71.40 | 26,199 | +0.59(+0.83%) |
Jan 19, 2024 | 69.92 | 70.81 | 69.92 | 70.81 | 29,199 | +0.98(+1.41%) |
Jan 18, 2024 | 69.42 | 69.86 | 69.42 | 69.83 | 80,944 | +1.09(+1.58%) |
Jan 17, 2024 | 68.42 | 68.74 | 68.14 | 68.74 | 28,342 | -0.55(-0.79%) |
Jan 16, 2024 | 68.91 | 69.57 | 68.91 | 69.29 | 40,464 | -1.16(-1.65%) |
Jan 12, 2024 | 70.62 | 70.92 | 70.45 | 70.45 | 22,827 | -0.04(-0.06%) |
Jan 11, 2024 | 70.09 | 70.49 | 69.75 | 70.49 | 29,329 | -0.67(-0.94%) |
Jan 10, 2024 | 69.94 | 71.16 | 69.83 | 71.16 | 24,844 | +1.90(+2.74%) |
Jan 09, 2024 | 69.75 | 69.96 | 69.26 | 69.26 | 24,742 | -0.69(-0.99%) |
Jan 08, 2024 | 69.75 | 70.07 | 69.63 | 69.95 | 23,545 | +0.30(+0.43%) |
Jan 05, 2024 | 69.19 | 69.82 | 69.19 | 69.65 | 33,356 | -0.14(-0.20%) |
Jan 04, 2024 | 69.23 | 70.12 | 69.23 | 69.79 | 60,663 | +0.21(+0.30%) |
Jan 03, 2024 | 69.36 | 70.01 | 69.28 | 69.58 | 37,501 | -0.81(-1.15%) |
Jan 02, 2024 | 70.58 | 70.86 | 70.32 | 70.39 | 32,167 | -1.69(-2.34%) |
Dec 29, 2023 | 72.22 | 72.22 | 71.72 | 72.08 | 18,870 | +0.37(+0.52%) |
Dec 28, 2023 | 72.30 | 72.30 | 71.55 | 71.71 | 36,861 | -0.59(-0.82%) |
Dec 27, 2023 | 72.02 | 72.34 | 71.94 | 72.30 | 31,556 | +0.56(+0.78%) |
Dec 26, 2023 | 71.55 | 72.17 | 71.55 | 71.74 | 30,528 | +0.18(+0.25%) |
Dec 22, 2023 | 71.79 | 71.80 | 71.35 | 71.56 | 30,490 | -0.07(-0.10%) |
Dec 21, 2023 | 71.30 | 71.65 | 70.98 | 71.63 | 25,020 | +0.97(+1.37%) |
Dec 20, 2023 | 71.51 | 71.80 | 70.65 | 70.66 | 31,722 | -1.66(-2.30%) |
Dec 19, 2023 | 71.83 | 72.32 | 71.75 | 72.32 | 31,077 | +1.02(+1.43%) |
Dec 18, 2023 | 71.72 | 71.72 | 71.07 | 71.30 | 34,164 | +0.42(+0.60%) |
Dec 15, 2023 | 70.66 | 71.25 | 70.66 | 70.88 | 29,032 | -0.58(-0.82%) |
Dec 14, 2023 | 71.59 | 71.85 | 71.22 | 71.46 | 37,744 | +0.46(+0.65%) |
Dec 13, 2023 | 70.22 | 71.09 | 69.62 | 71.00 | 30,283 | +0.11(+0.16%) |
Dec 12, 2023 | 70.78 | 70.89 | 70.56 | 70.89 | 24,975 | +0.66(+0.94%) |
Dec 11, 2023 | 70.22 | 70.38 | 70.07 | 70.23 | 33,285 | -0.42(-0.59%) |
Dec 08, 2023 | 70.39 | 70.71 | 70.25 | 70.65 | 37,534 | +1.26(+1.82%) |
Dec 07, 2023 | 69.37 | 69.69 | 69.15 | 69.39 | 36,164 | -0.05(-0.07%) |
Dec 06, 2023 | 69.86 | 70.11 | 69.44 | 69.44 | 28,627 | -0.10(-0.14%) |
Dec 05, 2023 | 69.68 | 69.97 | 69.37 | 69.54 | 32,537 | -0.33(-0.47%) |
Dec 04, 2023 | 69.74 | 69.92 | 69.32 | 69.87 | 53,594 | +0.17(+0.24%) |
Dec 01, 2023 | 68.98 | 69.81 | 68.98 | 69.70 | 34,982 | +1.31(+1.92%) |
Nov 30, 2023 | 69.24 | 69.24 | 68.29 | 68.39 | 43,493 | -1.48(-2.12%) |
Nov 29, 2023 | 70.31 | 70.31 | 69.84 | 69.87 | 27,935 | +0.49(+0.71%) |
Nov 28, 2023 | 69.78 | 69.91 | 69.38 | 69.38 | 27,740 | +0.44(+0.64%) |
Nov 27, 2023 | 69.00 | 69.23 | 68.81 | 68.94 | 53,650 | -0.06(-0.09%) |
Nov 24, 2023 | 68.82 | 69.03 | 68.70 | 69.00 | 35,731 | -0.17(-0.25%) |
Nov 22, 2023 | 69.42 | 69.42 | 68.91 | 69.17 | 22,883 | +0.29(+0.42%) |
Nov 21, 2023 | 69.56 | 69.60 | 68.76 | 68.88 | 26,911 | -0.34(-0.49%) |
Nov 20, 2023 | 68.61 | 69.22 | 68.61 | 69.22 | 51,908 | +1.03(+1.51%) |
Nov 17, 2023 | 67.88 | 68.36 | 67.78 | 68.19 | 29,039 | +1.35(+2.02%) |
Nov 16, 2023 | 66.78 | 67.12 | 66.72 | 66.84 | 35,691 | +0.14(+0.21%) |
Nov 15, 2023 | 66.95 | 67.22 | 66.70 | 66.70 | 29,774 | -0.16(-0.24%) |
Nov 14, 2023 | 66.82 | 66.93 | 66.52 | 66.86 | 37,682 | +2.08(+3.21%) |
Nov 13, 2023 | 64.14 | 64.87 | 64.14 | 64.78 | 62,119 | +0.12(+0.19%) |
Nov 10, 2023 | 63.91 | 64.82 | 63.88 | 64.66 | 31,053 | +0.87(+1.36%) |
Nov 09, 2023 | 64.73 | 65.06 | 63.79 | 63.79 | 26,763 | +0.75(+1.19%) |
Nov 08, 2023 | 62.44 | 63.61 | 62.30 | 63.04 | 42,753 | -0.44(-0.69%) |
Nov 07, 2023 | 63.56 | 64.14 | 63.31 | 63.48 | 45,020 | +2.68(+4.41%) |
Nov 06, 2023 | 61.15 | 61.19 | 60.56 | 60.80 | 62,240 | +0.37(+0.61%) |
Nov 03, 2023 | 60.04 | 60.58 | 59.82 | 60.43 | 35,937 | +1.25(+2.11%) |
Nov 02, 2023 | 59.27 | 59.45 | 58.73 | 59.18 | 47,654 | +2.11(+3.69%) |