Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.14 | 72.57 | 66.45 | 66.50 | 3,494,501 | -2.66(-3.85%) |
Jan 30, 2024 | 70.36 | 72.19 | 69.00 | 69.16 | 1,938,468 | -2.09(-2.93%) |
Jan 29, 2024 | 68.30 | 71.32 | 67.17 | 71.25 | 2,147,474 | +2.41(+3.50%) |
Jan 26, 2024 | 71.30 | 71.46 | 68.83 | 68.84 | 1,556,998 | -1.60(-2.27%) |
Jan 25, 2024 | 70.60 | 70.76 | 65.62 | 70.44 | 3,768,626 | +0.24(+0.34%) |
Jan 24, 2024 | 73.57 | 73.76 | 69.87 | 70.20 | 2,205,908 | -1.64(-2.28%) |
Jan 23, 2024 | 74.64 | 75.58 | 70.43 | 71.84 | 2,531,719 | -0.01(-0.01%) |
Jan 22, 2024 | 71.99 | 76.93 | 70.33 | 71.85 | 3,723,117 | +2.74(+3.96%) |
Jan 19, 2024 | 69.39 | 69.43 | 66.53 | 69.11 | 2,532,993 | -0.16(-0.23%) |
Jan 18, 2024 | 69.47 | 70.29 | 67.30 | 69.27 | 2,558,673 | +1.05(+1.54%) |
Jan 17, 2024 | 68.78 | 70.91 | 67.55 | 68.22 | 4,173,209 | -4.61(-6.33%) |
Jan 16, 2024 | 73.28 | 74.97 | 72.42 | 72.83 | 2,903,880 | -1.41(-1.90%) |
Jan 12, 2024 | 79.12 | 79.90 | 74.02 | 74.24 | 2,557,351 | -3.38(-4.35%) |
Jan 11, 2024 | 80.16 | 80.26 | 75.41 | 77.62 | 3,115,199 | -3.39(-4.18%) |
Jan 10, 2024 | 77.80 | 81.21 | 75.90 | 81.01 | 3,482,523 | +3.79(+4.91%) |
Jan 09, 2024 | 77.02 | 78.85 | 75.63 | 77.22 | 2,696,651 | -1.32(-1.68%) |
Jan 08, 2024 | 80.28 | 80.34 | 78.06 | 78.54 | 3,052,772 | -1.04(-1.31%) |
Jan 05, 2024 | 81.78 | 84.06 | 79.44 | 79.58 | 2,608,834 | -3.22(-3.89%) |
Jan 04, 2024 | 85.97 | 85.98 | 82.56 | 82.80 | 2,389,142 | -3.64(-4.21%) |
Jan 03, 2024 | 89.75 | 89.75 | 84.35 | 86.44 | 3,075,892 | -5.26(-5.74%) |
Jan 02, 2024 | 93.00 | 97.27 | 91.46 | 91.70 | 1,888,828 | -1.90(-2.03%) |
Dec 29, 2023 | 96.51 | 97.15 | 93.53 | 93.60 | 1,801,583 | -3.13(-3.24%) |
Dec 28, 2023 | 95.79 | 97.20 | 94.77 | 96.73 | 1,746,735 | +0.30(+0.31%) |
Dec 27, 2023 | 97.59 | 97.64 | 95.18 | 96.43 | 1,401,204 | -0.53(-0.55%) |
Dec 26, 2023 | 96.86 | 98.50 | 95.52 | 96.96 | 1,867,495 | +0.93(+0.97%) |
Dec 22, 2023 | 98.00 | 98.11 | 93.98 | 96.03 | 2,377,972 | -1.05(-1.08%) |
Dec 21, 2023 | 96.61 | 100.50 | 94.86 | 97.08 | 3,034,933 | +2.23(+2.35%) |
Dec 20, 2023 | 101.11 | 102.62 | 94.67 | 94.85 | 3,937,139 | -7.39(-7.23%) |
Dec 19, 2023 | 93.50 | 103.15 | 93.50 | 102.24 | 4,697,567 | +8.76(+9.37%) |
Dec 18, 2023 | 92.55 | 97.28 | 91.50 | 93.48 | 4,265,126 | -3.64(-3.75%) |
Dec 15, 2023 | 97.50 | 99.61 | 93.70 | 97.12 | 16,836,708 | +0.80(+0.83%) |
Dec 14, 2023 | 86.21 | 98.16 | 86.15 | 96.32 | 7,220,509 | +13.71(+16.60%) |
Dec 13, 2023 | 71.51 | 82.78 | 71.15 | 82.61 | 4,217,763 | +6.43(+8.44%) |
Dec 12, 2023 | 79.06 | 79.28 | 73.05 | 76.18 | 3,559,780 | -3.47(-4.36%) |
Dec 11, 2023 | 78.22 | 80.89 | 78.00 | 79.65 | 1,845,799 | +1.25(+1.59%) |
Dec 08, 2023 | 79.99 | 81.40 | 76.40 | 78.40 | 2,643,695 | -1.79(-2.23%) |
Dec 07, 2023 | 81.03 | 82.30 | 79.43 | 80.19 | 1,847,633 | -0.48(-0.60%) |
Dec 06, 2023 | 82.70 | 84.46 | 80.44 | 80.67 | 2,290,665 | -1.23(-1.50%) |
Dec 05, 2023 | 82.48 | 85.31 | 81.61 | 81.90 | 2,852,473 | -1.70(-2.03%) |
Dec 04, 2023 | 82.48 | 85.71 | 82.02 | 83.60 | 2,815,861 | +1.12(+1.36%) |
Dec 01, 2023 | 78.69 | 82.67 | 76.14 | 82.48 | 2,746,693 | +3.10(+3.91%) |
Nov 30, 2023 | 80.50 | 81.27 | 76.50 | 79.38 | 6,160,768 | +0.83(+1.06%) |
Nov 29, 2023 | 78.95 | 81.90 | 77.96 | 78.55 | 2,189,703 | +1.58(+2.05%) |
Nov 28, 2023 | 75.76 | 78.42 | 73.84 | 76.97 | 2,208,287 | +0.15(+0.20%) |
Nov 27, 2023 | 77.74 | 77.81 | 75.43 | 76.82 | 1,787,035 | -1.26(-1.61%) |
Nov 24, 2023 | 78.74 | 79.08 | 77.54 | 78.08 | 875,034 | -0.60(-0.76%) |
Nov 22, 2023 | 80.00 | 80.00 | 78.00 | 78.68 | 1,576,357 | -0.24(-0.30%) |
Nov 21, 2023 | 81.31 | 81.52 | 78.39 | 78.92 | 1,867,339 | -2.13(-2.63%) |
Nov 20, 2023 | 79.03 | 82.90 | 76.72 | 81.05 | 2,778,904 | +2.06(+2.61%) |
Nov 17, 2023 | 77.36 | 78.99 | 74.81 | 78.99 | 2,913,807 | +2.47(+3.23%) |
Nov 16, 2023 | 79.10 | 79.32 | 76.46 | 76.52 | 2,802,975 | -3.52(-4.40%) |
Nov 15, 2023 | 80.45 | 85.12 | 79.25 | 80.04 | 4,009,714 | +0.69(+0.87%) |
Nov 14, 2023 | 75.90 | 81.03 | 75.89 | 79.35 | 4,540,425 | +7.73(+10.79%) |
Nov 13, 2023 | 70.01 | 72.36 | 69.20 | 71.62 | 2,152,905 | +0.48(+0.67%) |
Nov 10, 2023 | 70.35 | 71.27 | 68.37 | 71.14 | 1,911,263 | +0.81(+1.15%) |
Nov 09, 2023 | 71.58 | 73.58 | 70.28 | 70.33 | 2,375,881 | -0.54(-0.76%) |
Nov 08, 2023 | 72.73 | 72.83 | 70.69 | 70.87 | 2,395,462 | -2.30(-3.14%) |
Nov 07, 2023 | 71.87 | 73.44 | 70.12 | 73.17 | 2,471,764 | +1.40(+1.95%) |
Nov 06, 2023 | 75.60 | 75.98 | 68.59 | 71.77 | 5,133,754 | -3.83(-5.07%) |
Nov 03, 2023 | 74.15 | 77.88 | 73.66 | 75.60 | 6,006,015 | +2.81(+3.86%) |
Nov 02, 2023 | 63.90 | 74.19 | 63.25 | 72.79 | 12,428,511 | -3.00(-3.96%) |