Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.24 | 73.70 | 71.37 | 71.41 | 734,546 | -1.87(-2.55%) |
Jan 30, 2024 | 72.77 | 73.77 | 72.60 | 73.28 | 485,034 | +0.24(+0.33%) |
Jan 29, 2024 | 71.94 | 73.27 | 71.69 | 73.04 | 335,205 | +1.17(+1.63%) |
Jan 26, 2024 | 72.79 | 72.96 | 71.80 | 71.87 | 421,676 | +0.31(+0.43%) |
Jan 25, 2024 | 72.74 | 73.04 | 71.10 | 71.56 | 281,676 | +0.13(+0.18%) |
Jan 24, 2024 | 72.63 | 72.63 | 70.92 | 71.43 | 373,496 | -0.40(-0.56%) |
Jan 23, 2024 | 73.04 | 73.07 | 71.61 | 71.83 | 408,946 | -0.97(-1.33%) |
Jan 22, 2024 | 72.40 | 73.29 | 72.18 | 72.80 | 536,994 | +0.96(+1.33%) |
Jan 19, 2024 | 71.26 | 72.34 | 70.77 | 71.84 | 1,821,241 | +0.44(+0.62%) |
Jan 18, 2024 | 70.14 | 71.57 | 69.83 | 71.40 | 497,968 | +1.80(+2.58%) |
Jan 17, 2024 | 70.24 | 71.21 | 69.04 | 69.61 | 693,083 | -1.22(-1.72%) |
Jan 16, 2024 | 70.55 | 71.52 | 70.21 | 70.82 | 742,902 | -0.32(-0.45%) |
Jan 12, 2024 | 71.79 | 72.31 | 70.82 | 71.14 | 397,576 | -0.14(-0.20%) |
Jan 11, 2024 | 71.79 | 71.98 | 70.71 | 71.28 | 592,524 | -0.48(-0.67%) |
Jan 10, 2024 | 71.76 | 71.85 | 70.75 | 71.76 | 592,406 | +0.26(+0.36%) |
Jan 09, 2024 | 71.41 | 73.23 | 71.13 | 71.50 | 1,102,158 | -0.94(-1.30%) |
Jan 08, 2024 | 69.37 | 72.56 | 68.72 | 72.44 | 1,447,831 | +3.11(+4.48%) |
Jan 05, 2024 | 69.71 | 70.38 | 69.71 | 69.34 | 521,646 | -0.95(-1.35%) |
Jan 04, 2024 | 69.04 | 70.78 | 69.00 | 70.29 | 945,025 | +1.17(+1.69%) |
Jan 03, 2024 | 71.70 | 71.70 | 68.63 | 69.12 | 586,109 | -3.09(-4.27%) |
Jan 02, 2024 | 72.60 | 73.75 | 71.99 | 72.20 | 694,625 | -1.18(-1.61%) |
Dec 29, 2023 | 73.59 | 73.96 | 73.07 | 73.38 | 475,010 | -0.32(-0.43%) |
Dec 28, 2023 | 73.80 | 74.22 | 73.59 | 73.70 | 534,810 | +0.17(+0.23%) |
Dec 27, 2023 | 73.81 | 73.87 | 73.17 | 73.53 | 369,493 | +0.05(+0.07%) |
Dec 26, 2023 | 74.27 | 74.27 | 73.01 | 73.48 | 337,647 | -0.14(-0.19%) |
Dec 22, 2023 | 74.47 | 74.75 | 73.25 | 73.62 | 593,555 | -0.23(-0.31%) |
Dec 21, 2023 | 73.59 | 74.01 | 73.01 | 73.85 | 880,358 | +1.19(+1.64%) |
Dec 20, 2023 | 74.57 | 75.17 | 72.63 | 72.66 | 540,600 | -1.88(-2.52%) |
Dec 19, 2023 | 73.60 | 74.73 | 73.57 | 74.54 | 812,748 | +1.12(+1.52%) |
Dec 18, 2023 | 73.78 | 74.22 | 72.87 | 73.42 | 817,435 | +0.16(+0.22%) |
Dec 15, 2023 | 73.64 | 74.19 | 71.72 | 73.26 | 1,930,376 | -0.38(-0.52%) |
Dec 14, 2023 | 73.39 | 75.09 | 72.76 | 73.64 | 1,290,346 | +1.28(+1.77%) |
Dec 13, 2023 | 69.04 | 72.48 | 68.91 | 72.36 | 1,023,991 | +3.56(+5.17%) |
Dec 12, 2023 | 69.49 | 69.49 | 67.56 | 68.81 | 592,462 | -0.34(-0.49%) |
Dec 11, 2023 | 68.11 | 69.40 | 67.96 | 69.15 | 483,261 | +1.27(+1.87%) |
Dec 08, 2023 | 68.32 | 69.63 | 67.69 | 67.88 | 783,626 | -0.83(-1.21%) |
Dec 07, 2023 | 67.75 | 69.74 | 67.30 | 68.71 | 1,403,654 | +0.84(+1.24%) |
Dec 06, 2023 | 66.01 | 68.06 | 65.91 | 67.87 | 1,151,680 | +2.16(+3.28%) |
Dec 05, 2023 | 65.91 | 66.87 | 64.99 | 65.71 | 758,032 | -0.57(-0.86%) |
Dec 04, 2023 | 65.54 | 66.45 | 65.40 | 66.28 | 601,132 | +0.31(+0.47%) |
Dec 01, 2023 | 64.75 | 66.06 | 64.33 | 65.97 | 670,337 | +0.97(+1.49%) |
Nov 30, 2023 | 65.08 | 65.87 | 64.24 | 65.00 | 756,858 | -0.01(-0.02%) |
Nov 29, 2023 | 64.59 | 65.84 | 64.52 | 65.01 | 822,054 | +0.99(+1.54%) |
Nov 28, 2023 | 64.37 | 64.89 | 63.79 | 64.02 | 581,159 | -0.44(-0.68%) |
Nov 27, 2023 | 64.90 | 65.42 | 64.17 | 64.46 | 655,180 | -1.17(-1.78%) |
Nov 24, 2023 | 64.73 | 65.82 | 64.58 | 65.63 | 530,314 | +0.72(+1.11%) |
Nov 22, 2023 | 64.84 | 65.60 | 64.56 | 64.91 | 725,447 | +0.45(+0.70%) |
Nov 21, 2023 | 61.64 | 65.03 | 61.44 | 64.46 | 1,471,558 | +3.31(+5.42%) |
Nov 20, 2023 | 61.41 | 61.64 | 60.85 | 61.15 | 640,823 | +0.00(+0.00%) |
Nov 17, 2023 | 61.68 | 61.87 | 60.66 | 61.15 | 719,151 | -0.19(-0.31%) |
Nov 16, 2023 | 61.73 | 62.55 | 60.96 | 61.34 | 625,062 | -0.52(-0.84%) |
Nov 15, 2023 | 61.34 | 63.38 | 61.34 | 61.86 | 1,033,258 | +0.34(+0.55%) |
Nov 14, 2023 | 59.17 | 61.89 | 59.17 | 61.52 | 1,017,450 | +3.96(+6.88%) |
Nov 13, 2023 | 57.49 | 57.94 | 57.11 | 57.56 | 580,238 | -0.13(-0.23%) |
Nov 10, 2023 | 56.97 | 58.13 | 55.72 | 57.69 | 872,510 | +0.57(+1.00%) |
Nov 09, 2023 | 57.92 | 58.46 | 57.01 | 57.12 | 710,700 | -0.48(-0.83%) |
Nov 08, 2023 | 58.07 | 58.76 | 57.47 | 57.60 | 860,071 | -0.54(-0.93%) |
Nov 07, 2023 | 56.10 | 58.51 | 55.96 | 58.14 | 786,664 | +2.11(+3.76%) |
Nov 06, 2023 | 58.59 | 59.21 | 55.87 | 56.03 | 901,335 | -2.66(-4.54%) |
Nov 03, 2023 | 56.38 | 59.35 | 56.38 | 58.70 | 986,061 | +2.40(+4.27%) |
Nov 02, 2023 | 59.92 | 60.40 | 55.00 | 56.29 | 1,751,031 | -0.60(-1.05%) |