Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.32 | 72.37 | 70.66 | 70.92 | 5,070,302 | -1.89(-2.60%) |
Jan 30, 2024 | 72.00 | 73.10 | 71.72 | 72.81 | 3,542,262 | +0.76(+1.05%) |
Jan 29, 2024 | 72.43 | 72.45 | 71.48 | 72.05 | 3,443,544 | -1.05(-1.44%) |
Jan 26, 2024 | 71.98 | 73.19 | 71.13 | 73.10 | 4,822,089 | +0.87(+1.20%) |
Jan 25, 2024 | 71.48 | 72.45 | 71.02 | 72.23 | 4,974,806 | +1.69(+2.40%) |
Jan 24, 2024 | 69.97 | 70.88 | 69.66 | 70.54 | 4,845,159 | +0.88(+1.26%) |
Jan 23, 2024 | 69.34 | 70.33 | 69.12 | 69.66 | 3,162,026 | -0.03(-0.04%) |
Jan 22, 2024 | 68.88 | 70.50 | 68.72 | 69.69 | 4,988,701 | +0.87(+1.26%) |
Jan 19, 2024 | 69.41 | 69.72 | 68.21 | 68.82 | 4,668,868 | -0.24(-0.35%) |
Jan 18, 2024 | 68.36 | 69.31 | 67.79 | 69.06 | 4,672,566 | +1.12(+1.65%) |
Jan 17, 2024 | 66.48 | 67.96 | 66.28 | 67.94 | 4,456,325 | +0.69(+1.03%) |
Jan 16, 2024 | 68.09 | 68.25 | 67.11 | 67.25 | 4,901,609 | -0.77(-1.13%) |
Jan 12, 2024 | 69.38 | 69.81 | 67.57 | 68.02 | 7,198,818 | +0.37(+0.55%) |
Jan 11, 2024 | 68.35 | 68.92 | 67.11 | 67.65 | 7,631,558 | +1.09(+1.64%) |
Jan 10, 2024 | 68.27 | 68.68 | 66.34 | 66.56 | 6,292,607 | -0.83(-1.23%) |
Jan 09, 2024 | 67.30 | 67.95 | 66.71 | 67.39 | 4,388,826 | +0.99(+1.49%) |
Jan 08, 2024 | 66.07 | 66.49 | 65.54 | 66.40 | 6,261,969 | -2.63(-3.81%) |
Jan 05, 2024 | 68.83 | 69.31 | 68.36 | 69.03 | 4,996,551 | +1.46(+2.16%) |
Jan 04, 2024 | 68.19 | 68.39 | 66.40 | 67.57 | 4,991,286 | -0.62(-0.91%) |
Jan 03, 2024 | 66.92 | 68.36 | 66.72 | 68.19 | 7,121,644 | +2.42(+3.68%) |
Jan 02, 2024 | 67.56 | 67.56 | 65.48 | 65.77 | 7,896,262 | -0.88(-1.32%) |
Dec 29, 2023 | 67.68 | 67.75 | 66.63 | 66.65 | 3,305,508 | -0.53(-0.79%) |
Dec 28, 2023 | 68.35 | 68.94 | 66.97 | 67.18 | 5,748,701 | -1.74(-2.52%) |
Dec 27, 2023 | 70.02 | 70.17 | 68.90 | 68.92 | 3,778,196 | -1.29(-1.84%) |
Dec 26, 2023 | 70.52 | 71.10 | 70.11 | 70.21 | 4,993,317 | +1.52(+2.21%) |
Dec 22, 2023 | 69.63 | 69.96 | 68.49 | 68.69 | 4,301,880 | -0.34(-0.49%) |
Dec 21, 2023 | 68.13 | 69.08 | 68.13 | 69.03 | 3,281,895 | +0.24(+0.35%) |
Dec 20, 2023 | 70.15 | 70.30 | 68.66 | 68.79 | 5,213,539 | -0.57(-0.82%) |
Dec 19, 2023 | 68.30 | 69.43 | 68.25 | 69.36 | 4,031,126 | +1.27(+1.87%) |
Dec 18, 2023 | 68.89 | 69.58 | 67.55 | 68.09 | 5,545,758 | +0.94(+1.40%) |
Dec 15, 2023 | 67.19 | 67.32 | 65.88 | 67.15 | 3,642,197 | -0.01(-0.01%) |
Dec 14, 2023 | 66.95 | 67.80 | 66.90 | 67.16 | 5,059,352 | +1.83(+2.80%) |
Dec 13, 2023 | 64.42 | 65.35 | 64.34 | 65.33 | 3,566,078 | +1.08(+1.68%) |
Dec 12, 2023 | 64.93 | 65.06 | 63.84 | 64.25 | 7,095,147 | -2.55(-3.82%) |
Dec 11, 2023 | 66.50 | 67.03 | 65.98 | 66.80 | 2,587,639 | +0.27(+0.41%) |
Dec 08, 2023 | 66.11 | 66.90 | 65.92 | 66.53 | 4,055,470 | +1.42(+2.18%) |
Dec 07, 2023 | 65.65 | 65.74 | 64.35 | 65.11 | 4,554,875 | +0.35(+0.54%) |
Dec 06, 2023 | 65.98 | 66.35 | 64.61 | 64.76 | 9,492,453 | -2.82(-4.17%) |
Dec 05, 2023 | 68.74 | 69.24 | 67.47 | 67.58 | 4,825,522 | -0.89(-1.30%) |
Dec 04, 2023 | 68.66 | 69.77 | 67.87 | 68.47 | 5,095,289 | -0.77(-1.11%) |
Dec 01, 2023 | 70.93 | 71.59 | 69.04 | 69.24 | 4,354,528 | -0.90(-1.28%) |
Nov 30, 2023 | 73.50 | 74.21 | 70.03 | 70.14 | 9,698,298 | -2.38(-3.28%) |
Nov 29, 2023 | 72.12 | 72.87 | 70.60 | 72.52 | 4,567,680 | +1.26(+1.77%) |
Nov 28, 2023 | 70.64 | 71.83 | 70.24 | 71.26 | 2,500,284 | +1.30(+1.86%) |
Nov 27, 2023 | 70.30 | 71.09 | 69.54 | 69.96 | 4,623,232 | -0.86(-1.21%) |
Nov 24, 2023 | 70.95 | 71.86 | 70.75 | 70.82 | 1,453,875 | -0.79(-1.10%) |
Nov 22, 2023 | 69.28 | 71.90 | 68.81 | 71.61 | 5,286,981 | -0.92(-1.27%) |
Nov 21, 2023 | 72.06 | 72.59 | 71.75 | 72.53 | 2,535,524 | +0.23(+0.32%) |
Nov 20, 2023 | 72.18 | 73.07 | 71.94 | 72.30 | 3,985,429 | +1.55(+2.19%) |
Nov 17, 2023 | 69.14 | 70.95 | 69.14 | 70.75 | 5,923,725 | +2.70(+3.97%) |
Nov 16, 2023 | 69.61 | 69.71 | 67.45 | 68.05 | 6,729,674 | -3.29(-4.61%) |
Nov 15, 2023 | 71.81 | 72.38 | 71.17 | 71.34 | 4,994,607 | -1.35(-1.86%) |
Nov 14, 2023 | 73.23 | 74.04 | 72.36 | 72.69 | 2,677,837 | -0.23(-0.32%) |
Nov 13, 2023 | 71.81 | 72.96 | 71.77 | 72.92 | 3,069,429 | +1.13(+1.57%) |
Nov 10, 2023 | 71.31 | 72.22 | 71.12 | 71.79 | 3,754,522 | +1.54(+2.19%) |
Nov 09, 2023 | 70.75 | 71.66 | 70.14 | 70.25 | 4,319,172 | +0.06(+0.09%) |
Nov 08, 2023 | 71.27 | 71.67 | 69.65 | 70.19 | 7,272,663 | -1.61(-2.24%) |
Nov 07, 2023 | 72.99 | 73.15 | 71.61 | 71.80 | 7,379,663 | -3.11(-4.15%) |
Nov 06, 2023 | 75.89 | 76.09 | 74.77 | 74.91 | 2,763,074 | +0.06(+0.08%) |
Nov 03, 2023 | 75.29 | 76.41 | 74.14 | 74.85 | 5,054,497 | -1.33(-1.75%) |
Nov 02, 2023 | 74.91 | 76.53 | 74.79 | 76.18 | 4,189,791 | +1.43(+1.91%) |