Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.47 | 72.71 | 72.23 | 72.23 | 50,818 | -0.23(-0.31%) |
Jan 30, 2024 | 72.29 | 72.50 | 72.29 | 72.46 | 11,656 | +0.08(+0.11%) |
Jan 29, 2024 | 72.19 | 72.42 | 72.16 | 72.38 | 9,102 | +0.13(+0.18%) |
Jan 26, 2024 | 72.27 | 72.27 | 72.12 | 72.25 | 25,358 | +0.24(+0.34%) |
Jan 25, 2024 | 71.89 | 72.01 | 71.86 | 72.01 | 17,815 | +0.23(+0.32%) |
Jan 24, 2024 | 72.33 | 72.33 | 71.74 | 71.78 | 14,822 | -0.31(-0.43%) |
Jan 23, 2024 | 71.94 | 72.09 | 71.93 | 72.09 | 16,125 | +0.11(+0.15%) |
Jan 22, 2024 | 72.25 | 72.29 | 71.94 | 71.98 | 36,885 | -0.25(-0.35%) |
Jan 19, 2024 | 71.94 | 72.24 | 71.92 | 72.23 | 34,025 | +0.37(+0.52%) |
Jan 18, 2024 | 71.78 | 71.89 | 71.78 | 71.86 | 7,702 | +0.08(+0.11%) |
Jan 17, 2024 | 71.67 | 71.80 | 71.66 | 71.78 | 9,452 | -0.13(-0.18%) |
Jan 16, 2024 | 72.05 | 72.05 | 71.82 | 71.91 | 14,041 | -0.44(-0.60%) |
Jan 12, 2024 | 72.58 | 72.71 | 72.31 | 72.34 | 5,835 | -0.08(-0.11%) |
Jan 11, 2024 | 72.57 | 72.59 | 72.19 | 72.42 | 20,393 | -0.09(-0.12%) |
Jan 10, 2024 | 72.42 | 72.52 | 72.42 | 72.51 | 3,886 | +0.11(+0.15%) |
Jan 09, 2024 | 72.52 | 72.52 | 72.32 | 72.40 | 10,818 | -0.16(-0.22%) |
Jan 08, 2024 | 72.45 | 72.63 | 72.32 | 72.56 | 8,597 | +0.07(+0.10%) |
Jan 05, 2024 | 72.57 | 72.65 | 72.48 | 72.49 | 7,130 | -0.10(-0.14%) |
Jan 04, 2024 | 72.56 | 72.62 | 72.55 | 72.59 | 14,330 | +0.03(+0.04%) |
Jan 03, 2024 | 72.54 | 72.62 | 72.50 | 72.56 | 29,177 | -0.12(-0.16%) |
Jan 02, 2024 | 72.76 | 72.87 | 72.68 | 72.68 | 10,847 | -0.47(-0.64%) |
Dec 29, 2023 | 73.12 | 73.50 | 73.11 | 73.15 | 19,157 | -0.12(-0.16%) |
Dec 28, 2023 | 73.32 | 73.49 | 73.21 | 73.27 | 29,463 | -0.11(-0.15%) |
Dec 27, 2023 | 73.44 | 73.54 | 73.29 | 73.38 | 39,788 | +0.00(+0.00%) |
Dec 26, 2023 | 73.32 | 73.42 | 73.32 | 73.38 | 18,897 | +0.34(+0.47%) |
Dec 22, 2023 | 73.16 | 73.27 | 73.00 | 73.03 | 51,944 | +0.07(+0.10%) |
Dec 21, 2023 | 72.70 | 72.96 | 72.67 | 72.96 | 14,077 | +0.49(+0.67%) |
Dec 20, 2023 | 72.61 | 72.76 | 72.47 | 72.47 | 11,831 | -0.18(-0.25%) |
Dec 19, 2023 | 72.47 | 72.65 | 72.47 | 72.65 | 26,092 | +0.36(+0.49%) |
Dec 18, 2023 | 72.36 | 72.42 | 72.22 | 72.30 | 30,592 | -0.14(-0.19%) |
Dec 15, 2023 | 72.32 | 72.51 | 72.32 | 72.43 | 68,037 | +0.18(+0.25%) |
Dec 14, 2023 | 72.03 | 72.30 | 72.03 | 72.26 | 43,691 | +0.50(+0.70%) |
Dec 13, 2023 | 71.42 | 71.75 | 71.27 | 71.75 | 19,508 | +0.50(+0.69%) |
Dec 12, 2023 | 71.22 | 71.26 | 71.12 | 71.26 | 10,904 | -0.10(-0.14%) |
Dec 11, 2023 | 71.37 | 71.44 | 71.27 | 71.36 | 12,095 | +0.11(+0.15%) |
Dec 08, 2023 | 71.13 | 71.29 | 71.13 | 71.25 | 38,399 | +0.04(+0.06%) |
Dec 07, 2023 | 71.15 | 71.27 | 71.15 | 71.21 | 8,000 | -0.05(-0.07%) |
Dec 06, 2023 | 71.37 | 71.44 | 71.22 | 71.26 | 8,997 | +0.02(+0.03%) |
Dec 05, 2023 | 71.27 | 71.41 | 71.24 | 71.24 | 18,194 | -0.28(-0.39%) |
Dec 04, 2023 | 71.32 | 71.56 | 71.32 | 71.51 | 14,738 | -0.23(-0.32%) |
Dec 01, 2023 | 71.54 | 71.78 | 71.54 | 71.74 | 49,957 | +0.43(+0.60%) |
Nov 30, 2023 | 71.10 | 71.39 | 71.10 | 71.31 | 24,027 | +0.12(+0.17%) |
Nov 29, 2023 | 71.17 | 71.30 | 71.09 | 71.20 | 13,531 | -0.10(-0.14%) |
Nov 28, 2023 | 71.22 | 71.35 | 71.12 | 71.29 | 23,318 | +0.22(+0.31%) |
Nov 27, 2023 | 71.00 | 71.09 | 70.89 | 71.08 | 22,117 | -0.06(-0.08%) |
Nov 24, 2023 | 70.95 | 71.15 | 70.95 | 71.14 | 60,089 | +0.50(+0.71%) |
Nov 22, 2023 | 70.39 | 70.63 | 70.34 | 70.63 | 22,134 | +0.04(+0.06%) |
Nov 21, 2023 | 70.59 | 70.67 | 70.55 | 70.59 | 48,870 | +0.13(+0.18%) |
Nov 20, 2023 | 70.46 | 70.49 | 70.37 | 70.46 | 35,633 | -0.05(-0.07%) |
Nov 17, 2023 | 70.43 | 70.53 | 70.36 | 70.51 | 74,367 | +0.24(+0.34%) |
Nov 16, 2023 | 70.35 | 70.41 | 70.23 | 70.28 | 34,542 | -0.36(-0.51%) |
Nov 15, 2023 | 70.59 | 70.76 | 70.59 | 70.64 | 22,906 | +0.00(+0.00%) |
Nov 14, 2023 | 70.23 | 70.63 | 70.23 | 70.63 | 18,033 | +0.57(+0.82%) |
Nov 13, 2023 | 69.95 | 70.15 | 69.95 | 70.06 | 20,686 | +0.03(+0.04%) |
Nov 10, 2023 | 69.84 | 70.03 | 69.76 | 70.03 | 18,191 | +0.14(+0.20%) |
Nov 09, 2023 | 70.16 | 70.23 | 69.89 | 69.89 | 54,173 | -0.15(-0.21%) |
Nov 08, 2023 | 70.01 | 70.12 | 69.95 | 70.04 | 148,461 | -0.15(-0.21%) |
Nov 07, 2023 | 70.16 | 70.28 | 70.12 | 70.19 | 11,148 | -0.36(-0.50%) |
Nov 06, 2023 | 70.76 | 70.76 | 70.48 | 70.54 | 55,716 | -0.21(-0.29%) |
Nov 03, 2023 | 70.50 | 70.77 | 70.50 | 70.75 | 136,531 | +0.40(+0.56%) |
Nov 02, 2023 | 70.11 | 70.36 | 69.91 | 70.36 | 265,208 | +0.67(+0.96%) |