Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.65 | 78.30 | 76.15 | 76.58 | 329,667 | -1.92(-2.44%) |
Jan 30, 2024 | 79.36 | 80.46 | 77.40 | 78.50 | 198,521 | -0.49(-0.62%) |
Jan 29, 2024 | 77.88 | 79.06 | 76.96 | 78.99 | 175,926 | +1.17(+1.50%) |
Jan 26, 2024 | 78.30 | 79.36 | 75.91 | 77.82 | 415,704 | -1.67(-2.10%) |
Jan 25, 2024 | 78.59 | 81.62 | 77.78 | 79.49 | 819,197 | +1.91(+2.46%) |
Jan 24, 2024 | 78.61 | 79.70 | 76.94 | 77.58 | 485,666 | +0.48(+0.63%) |
Jan 23, 2024 | 77.44 | 78.27 | 76.09 | 77.10 | 240,997 | -0.43(-0.56%) |
Jan 22, 2024 | 78.02 | 79.25 | 75.41 | 77.54 | 335,484 | +0.10(+0.13%) |
Jan 19, 2024 | 78.58 | 78.58 | 74.94 | 77.44 | 661,646 | +2.32(+3.09%) |
Jan 18, 2024 | 73.85 | 76.63 | 73.85 | 75.12 | 569,388 | +2.89(+4.00%) |
Jan 17, 2024 | 71.83 | 72.53 | 69.93 | 72.22 | 344,207 | -0.61(-0.84%) |
Jan 16, 2024 | 71.55 | 74.91 | 71.55 | 72.83 | 615,711 | +3.02(+4.33%) |
Jan 12, 2024 | 70.99 | 71.34 | 69.16 | 69.81 | 149,830 | -0.89(-1.25%) |
Jan 11, 2024 | 68.75 | 71.08 | 68.39 | 70.70 | 313,395 | +2.11(+3.07%) |
Jan 10, 2024 | 70.89 | 71.33 | 67.47 | 68.59 | 731,169 | -2.12(-2.99%) |
Jan 09, 2024 | 66.90 | 72.40 | 66.58 | 70.71 | 976,137 | +3.07(+4.54%) |
Jan 08, 2024 | 66.86 | 68.65 | 66.84 | 67.64 | 245,861 | +0.81(+1.21%) |
Jan 05, 2024 | 67.09 | 67.73 | 66.33 | 66.83 | 296,664 | -0.68(-1.01%) |
Jan 04, 2024 | 64.78 | 68.92 | 64.13 | 67.51 | 461,016 | +1.57(+2.39%) |
Jan 03, 2024 | 65.86 | 66.74 | 65.07 | 65.94 | 329,676 | -0.43(-0.65%) |
Jan 02, 2024 | 67.74 | 67.74 | 64.91 | 66.37 | 514,453 | -1.89(-2.77%) |
Dec 29, 2023 | 68.73 | 69.87 | 67.45 | 68.26 | 298,590 | -0.42(-0.62%) |
Dec 28, 2023 | 69.40 | 70.34 | 68.55 | 68.68 | 257,458 | -0.31(-0.44%) |
Dec 27, 2023 | 69.49 | 70.43 | 68.41 | 68.99 | 269,374 | -0.23(-0.33%) |
Dec 26, 2023 | 67.37 | 69.28 | 66.83 | 69.21 | 328,843 | +1.78(+2.64%) |
Dec 22, 2023 | 67.08 | 69.90 | 65.24 | 67.43 | 751,229 | +0.82(+1.23%) |
Dec 21, 2023 | 62.38 | 66.90 | 62.09 | 66.61 | 998,239 | +5.37(+8.77%) |
Dec 20, 2023 | 62.59 | 63.12 | 60.61 | 61.24 | 352,425 | -1.33(-2.12%) |
Dec 19, 2023 | 62.18 | 63.62 | 62.14 | 62.57 | 237,553 | +0.43(+0.70%) |
Dec 18, 2023 | 63.23 | 64.37 | 62.01 | 62.14 | 374,963 | +0.67(+1.09%) |
Dec 15, 2023 | 61.32 | 63.35 | 60.96 | 61.47 | 379,575 | +0.25(+0.40%) |
Dec 14, 2023 | 63.74 | 65.05 | 59.91 | 61.22 | 513,633 | -1.74(-2.77%) |
Dec 13, 2023 | 63.62 | 64.16 | 61.53 | 62.96 | 433,431 | -0.98(-1.54%) |
Dec 12, 2023 | 63.56 | 64.75 | 63.40 | 63.95 | 455,300 | +0.60(+0.95%) |
Dec 11, 2023 | 63.16 | 65.22 | 62.72 | 63.35 | 638,363 | +0.77(+1.23%) |
Dec 08, 2023 | 61.62 | 63.09 | 60.92 | 62.58 | 381,246 | +1.44(+2.35%) |
Dec 07, 2023 | 61.77 | 62.26 | 60.04 | 61.14 | 281,150 | -0.44(-0.72%) |
Dec 06, 2023 | 61.61 | 64.73 | 61.35 | 61.59 | 672,286 | +1.50(+2.49%) |
Dec 05, 2023 | 60.59 | 61.00 | 59.62 | 60.09 | 233,608 | -0.62(-1.02%) |
Dec 04, 2023 | 60.30 | 61.00 | 58.37 | 60.71 | 484,973 | -0.76(-1.23%) |
Dec 01, 2023 | 62.26 | 62.34 | 60.15 | 61.47 | 292,022 | -0.98(-1.58%) |
Nov 30, 2023 | 64.15 | 64.16 | 61.68 | 62.45 | 435,302 | -2.34(-3.61%) |
Nov 29, 2023 | 64.42 | 67.15 | 64.01 | 64.79 | 381,510 | +0.14(+0.21%) |
Nov 28, 2023 | 64.59 | 66.34 | 63.56 | 64.66 | 433,330 | -0.06(-0.09%) |
Nov 27, 2023 | 63.12 | 65.90 | 62.49 | 64.72 | 503,224 | +1.56(+2.48%) |
Nov 24, 2023 | 63.05 | 64.09 | 62.36 | 63.15 | 164,394 | +0.47(+0.75%) |
Nov 22, 2023 | 63.95 | 65.00 | 61.59 | 62.68 | 577,994 | -0.58(-0.92%) |
Nov 21, 2023 | 59.62 | 64.18 | 58.86 | 63.26 | 1,076,420 | +3.68(+6.18%) |
Nov 20, 2023 | 60.05 | 60.60 | 58.82 | 59.58 | 474,676 | -0.93(-1.54%) |
Nov 17, 2023 | 60.27 | 60.79 | 58.80 | 60.52 | 544,039 | -0.24(-0.39%) |
Nov 16, 2023 | 60.02 | 61.99 | 59.89 | 60.75 | 730,217 | -0.39(-0.64%) |
Nov 15, 2023 | 64.17 | 64.20 | 60.19 | 61.14 | 1,109,990 | -3.52(-5.45%) |
Nov 14, 2023 | 62.66 | 66.22 | 61.30 | 64.67 | 1,090,977 | +0.52(+0.81%) |
Nov 13, 2023 | 63.00 | 66.00 | 62.66 | 64.15 | 913,002 | +0.90(+1.42%) |
Nov 10, 2023 | 59.08 | 64.04 | 58.97 | 63.25 | 839,558 | +4.33(+7.35%) |
Nov 09, 2023 | 57.60 | 60.30 | 57.60 | 58.92 | 619,360 | +1.75(+3.06%) |
Nov 08, 2023 | 55.52 | 57.77 | 55.26 | 57.17 | 350,635 | +2.05(+3.71%) |
Nov 07, 2023 | 54.86 | 55.65 | 53.69 | 55.12 | 269,925 | +0.71(+1.30%) |
Nov 06, 2023 | 55.67 | 55.69 | 53.62 | 54.42 | 201,922 | -1.14(-2.05%) |
Nov 03, 2023 | 54.02 | 56.40 | 54.02 | 55.56 | 320,931 | +1.45(+2.67%) |
Nov 02, 2023 | 54.67 | 55.20 | 53.56 | 54.11 | 488,895 | +1.57(+3.00%) |