Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.50 | 71.60 | 70.82 | 70.82 | 26,268 | -0.86(-1.20%) |
Jan 30, 2024 | 71.33 | 71.75 | 71.33 | 71.68 | 27,723 | +0.21(+0.30%) |
Jan 29, 2024 | 71.14 | 71.49 | 71.04 | 71.47 | 32,934 | +0.30(+0.42%) |
Jan 26, 2024 | 71.08 | 71.24 | 71.05 | 71.17 | 15,374 | +0.01(+0.01%) |
Jan 25, 2024 | 70.91 | 71.16 | 70.79 | 71.16 | 17,255 | +0.63(+0.89%) |
Jan 24, 2024 | 70.93 | 70.96 | 70.53 | 70.53 | 18,457 | -0.15(-0.21%) |
Jan 23, 2024 | 70.53 | 70.71 | 70.45 | 70.68 | 29,218 | +0.16(+0.23%) |
Jan 22, 2024 | 70.41 | 70.72 | 70.41 | 70.52 | 77,092 | +0.19(+0.26%) |
Jan 19, 2024 | 69.81 | 70.45 | 69.71 | 70.33 | 16,200 | +0.71(+1.02%) |
Jan 18, 2024 | 69.33 | 69.62 | 69.12 | 69.62 | 29,782 | +0.34(+0.49%) |
Jan 17, 2024 | 69.16 | 69.51 | 69.06 | 69.29 | 23,252 | -0.35(-0.51%) |
Jan 16, 2024 | 69.81 | 69.90 | 69.52 | 69.64 | 40,441 | -0.46(-0.66%) |
Jan 12, 2024 | 70.22 | 70.44 | 69.93 | 70.10 | 15,530 | +0.05(+0.07%) |
Jan 11, 2024 | 70.13 | 70.23 | 69.62 | 70.05 | 16,698 | -0.18(-0.25%) |
Jan 10, 2024 | 70.20 | 70.36 | 70.00 | 70.23 | 42,803 | +0.05(+0.07%) |
Jan 09, 2024 | 70.25 | 70.30 | 70.05 | 70.18 | 50,432 | -0.35(-0.49%) |
Jan 08, 2024 | 69.86 | 70.53 | 69.82 | 70.53 | 124,144 | +0.52(+0.74%) |
Jan 05, 2024 | 69.80 | 70.32 | 69.69 | 70.02 | 24,335 | +0.13(+0.19%) |
Jan 04, 2024 | 69.93 | 70.33 | 69.83 | 69.88 | 11,077 | -0.11(-0.16%) |
Jan 03, 2024 | 70.31 | 70.31 | 69.93 | 69.99 | 56,395 | -0.46(-0.65%) |
Jan 02, 2024 | 69.87 | 70.61 | 69.87 | 70.45 | 23,734 | +0.16(+0.22%) |
Dec 29, 2023 | 70.40 | 70.47 | 70.04 | 70.29 | 17,356 | -0.20(-0.28%) |
Dec 28, 2023 | 70.25 | 70.54 | 70.25 | 70.49 | 24,455 | +0.12(+0.17%) |
Dec 27, 2023 | 70.39 | 70.43 | 70.19 | 70.37 | 20,562 | +0.08(+0.11%) |
Dec 26, 2023 | 69.92 | 70.41 | 69.92 | 70.29 | 11,723 | +0.42(+0.60%) |
Dec 22, 2023 | 69.84 | 70.12 | 69.64 | 69.87 | 18,700 | +0.27(+0.39%) |
Dec 21, 2023 | 69.43 | 69.60 | 69.21 | 69.60 | 18,166 | +0.73(+1.06%) |
Dec 20, 2023 | 69.90 | 70.00 | 68.87 | 68.87 | 25,344 | -1.12(-1.60%) |
Dec 19, 2023 | 69.67 | 69.99 | 69.65 | 69.99 | 22,854 | +0.50(+0.73%) |
Dec 18, 2023 | 69.51 | 69.65 | 69.45 | 69.49 | 25,732 | +0.25(+0.36%) |
Dec 15, 2023 | 69.31 | 69.48 | 69.12 | 69.24 | 29,826 | -0.32(-0.45%) |
Dec 14, 2023 | 69.31 | 69.82 | 69.31 | 69.56 | 46,376 | +0.66(+0.96%) |
Dec 13, 2023 | 67.85 | 68.89 | 67.71 | 68.89 | 28,243 | +1.06(+1.56%) |
Dec 12, 2023 | 67.67 | 67.90 | 67.57 | 67.84 | 18,404 | +0.09(+0.13%) |
Dec 11, 2023 | 67.31 | 67.75 | 67.31 | 67.75 | 39,660 | +0.55(+0.81%) |
Dec 08, 2023 | 66.90 | 67.31 | 66.90 | 67.21 | 19,515 | +0.22(+0.33%) |
Dec 07, 2023 | 66.94 | 67.07 | 66.84 | 66.98 | 23,283 | +0.36(+0.55%) |
Dec 06, 2023 | 67.02 | 67.10 | 66.59 | 66.62 | 47,393 | -0.08(-0.12%) |
Dec 05, 2023 | 66.95 | 67.06 | 66.70 | 66.70 | 76,121 | -0.45(-0.67%) |
Dec 04, 2023 | 66.85 | 67.30 | 66.85 | 67.15 | 75,013 | -0.08(-0.12%) |
Dec 01, 2023 | 66.62 | 67.25 | 66.59 | 67.23 | 56,439 | +0.56(+0.84%) |
Nov 30, 2023 | 66.27 | 66.68 | 66.19 | 66.68 | 82,528 | +0.50(+0.76%) |
Nov 29, 2023 | 66.31 | 66.59 | 66.13 | 66.18 | 50,571 | +0.06(+0.10%) |
Nov 28, 2023 | 66.05 | 66.32 | 65.95 | 66.11 | 95,450 | +0.02(+0.03%) |
Nov 27, 2023 | 66.17 | 66.17 | 66.04 | 66.09 | 14,478 | -0.22(-0.32%) |
Nov 24, 2023 | 66.19 | 66.34 | 66.19 | 66.30 | 14,245 | +0.18(+0.27%) |
Nov 22, 2023 | 65.90 | 66.13 | 65.90 | 66.13 | 32,734 | +0.33(+0.50%) |
Nov 21, 2023 | 65.76 | 65.86 | 65.67 | 65.80 | 34,042 | -0.06(-0.09%) |
Nov 20, 2023 | 65.52 | 66.04 | 65.52 | 65.86 | 51,907 | +0.26(+0.39%) |
Nov 17, 2023 | 65.47 | 65.63 | 65.42 | 65.60 | 23,645 | +0.24(+0.36%) |
Nov 16, 2023 | 65.32 | 65.48 | 65.13 | 65.37 | 34,907 | -0.12(-0.18%) |
Nov 15, 2023 | 65.20 | 65.64 | 65.20 | 65.48 | 15,411 | +0.37(+0.56%) |
Nov 14, 2023 | 64.63 | 65.34 | 64.63 | 65.12 | 27,290 | +1.21(+1.89%) |
Nov 13, 2023 | 63.75 | 64.04 | 63.75 | 63.91 | 37,359 | -0.02(-0.03%) |
Nov 10, 2023 | 63.48 | 64.00 | 63.34 | 63.93 | 15,304 | +0.75(+1.19%) |
Nov 09, 2023 | 63.84 | 63.84 | 63.18 | 63.18 | 57,492 | -0.52(-0.82%) |
Nov 08, 2023 | 63.90 | 63.95 | 63.52 | 63.70 | 55,110 | -0.19(-0.29%) |
Nov 07, 2023 | 63.97 | 64.03 | 63.81 | 63.89 | 20,698 | -0.15(-0.23%) |
Nov 06, 2023 | 64.46 | 64.46 | 63.93 | 64.04 | 14,621 | -0.25(-0.39%) |
Nov 03, 2023 | 64.13 | 64.52 | 64.13 | 64.29 | 113,442 | +0.66(+1.04%) |
Nov 02, 2023 | 62.86 | 63.67 | 62.86 | 63.62 | 25,346 | +1.18(+1.88%) |