Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.75 | 69.85 | 68.79 | 68.83 | 23,903 | -1.29(-1.84%) |
Jan 30, 2024 | 70.17 | 70.37 | 70.05 | 70.12 | 101,589 | -0.16(-0.23%) |
Jan 29, 2024 | 69.70 | 70.36 | 69.25 | 70.28 | 22,382 | +0.49(+0.70%) |
Jan 26, 2024 | 70.43 | 70.45 | 69.73 | 69.79 | 14,435 | -0.83(-1.17%) |
Jan 25, 2024 | 70.87 | 71.30 | 70.48 | 70.62 | 56,608 | +0.28(+0.40%) |
Jan 24, 2024 | 70.90 | 70.96 | 70.33 | 70.34 | 51,249 | +0.08(+0.11%) |
Jan 23, 2024 | 70.05 | 70.36 | 70.01 | 70.26 | 58,210 | +0.22(+0.31%) |
Jan 22, 2024 | 69.66 | 70.14 | 69.66 | 70.04 | 13,230 | +0.73(+1.06%) |
Jan 19, 2024 | 68.58 | 69.42 | 68.48 | 69.31 | 20,377 | +1.26(+1.85%) |
Jan 18, 2024 | 67.52 | 68.10 | 67.41 | 68.05 | 44,892 | +1.11(+1.65%) |
Jan 17, 2024 | 66.96 | 67.00 | 66.58 | 66.94 | 11,713 | -0.56(-0.82%) |
Jan 16, 2024 | 67.37 | 67.60 | 67.06 | 67.50 | 12,210 | -0.25(-0.37%) |
Jan 12, 2024 | 67.73 | 68.05 | 67.51 | 67.75 | 24,816 | +0.10(+0.15%) |
Jan 11, 2024 | 67.53 | 67.65 | 66.96 | 67.65 | 18,719 | +0.12(+0.18%) |
Jan 10, 2024 | 67.07 | 67.61 | 66.89 | 67.53 | 17,160 | +0.21(+0.31%) |
Jan 09, 2024 | 67.02 | 67.52 | 67.02 | 67.32 | 95,713 | -0.34(-0.50%) |
Jan 08, 2024 | 66.43 | 67.69 | 66.43 | 67.66 | 33,945 | +1.11(+1.67%) |
Jan 05, 2024 | 66.75 | 67.08 | 66.47 | 66.55 | 39,063 | -0.18(-0.27%) |
Jan 04, 2024 | 66.84 | 67.15 | 66.73 | 66.73 | 18,787 | -0.46(-0.68%) |
Jan 03, 2024 | 67.78 | 67.78 | 67.16 | 67.19 | 8,220 | -1.15(-1.68%) |
Jan 02, 2024 | 68.03 | 68.80 | 67.96 | 68.34 | 63,698 | -1.24(-1.78%) |
Dec 29, 2023 | 69.75 | 70.00 | 69.39 | 69.58 | 11,275 | -0.36(-0.51%) |
Dec 28, 2023 | 70.19 | 70.19 | 69.88 | 69.94 | 16,250 | -0.03(-0.04%) |
Dec 27, 2023 | 70.32 | 70.32 | 69.79 | 69.97 | 24,914 | -0.12(-0.17%) |
Dec 26, 2023 | 69.75 | 70.21 | 69.69 | 70.09 | 21,157 | +0.49(+0.70%) |
Dec 22, 2023 | 69.39 | 69.76 | 69.35 | 69.60 | 26,650 | +0.41(+0.59%) |
Dec 21, 2023 | 68.83 | 69.23 | 68.62 | 69.19 | 22,720 | +0.84(+1.24%) |
Dec 20, 2023 | 69.30 | 69.59 | 68.35 | 68.35 | 21,100 | -1.36(-1.95%) |
Dec 19, 2023 | 69.57 | 69.79 | 69.57 | 69.71 | 11,396 | +0.27(+0.39%) |
Dec 18, 2023 | 69.44 | 69.52 | 68.97 | 69.44 | 20,313 | -0.04(-0.06%) |
Dec 15, 2023 | 69.62 | 69.88 | 69.43 | 69.48 | 12,066 | -0.24(-0.34%) |
Dec 14, 2023 | 68.88 | 69.74 | 68.88 | 69.72 | 18,981 | +1.20(+1.75%) |
Dec 13, 2023 | 67.71 | 68.61 | 67.36 | 68.52 | 21,167 | +0.78(+1.15%) |
Dec 12, 2023 | 67.74 | 67.89 | 67.50 | 67.74 | 11,728 | -0.03(-0.04%) |
Dec 11, 2023 | 66.76 | 67.84 | 66.76 | 67.77 | 21,759 | +1.05(+1.57%) |
Dec 08, 2023 | 66.63 | 66.79 | 66.36 | 66.72 | 12,011 | +0.30(+0.45%) |
Dec 07, 2023 | 66.07 | 66.53 | 66.01 | 66.42 | 11,343 | +0.57(+0.87%) |
Dec 06, 2023 | 66.31 | 66.34 | 65.81 | 65.85 | 8,628 | +0.00(+0.00%) |
Dec 05, 2023 | 65.92 | 65.92 | 65.65 | 65.85 | 8,951 | -0.41(-0.62%) |
Dec 04, 2023 | 65.90 | 66.26 | 65.84 | 66.26 | 9,486 | -0.09(-0.13%) |
Dec 01, 2023 | 65.46 | 66.38 | 65.46 | 66.35 | 30,099 | +0.67(+1.02%) |
Nov 30, 2023 | 65.33 | 65.69 | 65.23 | 65.68 | 48,950 | +0.22(+0.34%) |
Nov 29, 2023 | 65.51 | 66.04 | 65.38 | 65.46 | 139,435 | +0.64(+0.99%) |
Nov 28, 2023 | 64.85 | 65.12 | 64.67 | 64.82 | 30,347 | -0.21(-0.33%) |
Nov 27, 2023 | 65.04 | 65.25 | 64.97 | 65.03 | 8,471 | -0.26(-0.40%) |
Nov 24, 2023 | 65.13 | 65.29 | 65.05 | 65.29 | 5,466 | +0.11(+0.17%) |
Nov 22, 2023 | 65.25 | 65.45 | 65.14 | 65.18 | 33,885 | +0.37(+0.57%) |
Nov 21, 2023 | 64.95 | 65.00 | 64.71 | 64.81 | 225,606 | -0.42(-0.64%) |
Nov 20, 2023 | 64.74 | 65.33 | 64.70 | 65.23 | 15,491 | +0.48(+0.75%) |
Nov 17, 2023 | 64.65 | 64.84 | 64.52 | 64.75 | 17,368 | +0.14(+0.21%) |
Nov 16, 2023 | 64.74 | 64.85 | 64.30 | 64.61 | 14,637 | -0.38(-0.58%) |
Nov 15, 2023 | 64.85 | 65.41 | 64.85 | 64.98 | 13,459 | +0.38(+0.58%) |
Nov 14, 2023 | 63.82 | 64.65 | 63.71 | 64.61 | 17,712 | +1.97(+3.14%) |
Nov 13, 2023 | 62.80 | 62.80 | 62.57 | 62.64 | 42,260 | -0.38(-0.61%) |
Nov 10, 2023 | 61.87 | 63.02 | 61.86 | 63.02 | 8,650 | +1.45(+2.36%) |
Nov 09, 2023 | 62.66 | 62.80 | 61.56 | 61.57 | 10,445 | -0.96(-1.54%) |
Nov 08, 2023 | 62.69 | 62.75 | 62.32 | 62.54 | 13,827 | -0.02(-0.04%) |
Nov 07, 2023 | 62.18 | 62.69 | 62.18 | 62.56 | 17,602 | +0.14(+0.22%) |
Nov 06, 2023 | 62.31 | 62.42 | 62.06 | 62.42 | 12,534 | +0.05(+0.08%) |
Nov 03, 2023 | 61.66 | 62.61 | 61.66 | 62.37 | 12,688 | +1.06(+1.73%) |
Nov 02, 2023 | 60.75 | 61.35 | 60.75 | 61.31 | 19,692 | +1.34(+2.23%) |