Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.25 | 65.64 | 64.05 | 64.82 | 45,820 | +0.22(+0.34%) |
Jan 30, 2024 | 65.74 | 66.88 | 64.60 | 64.60 | 22,038 | -1.14(-1.73%) |
Jan 29, 2024 | 66.05 | 66.61 | 65.61 | 65.74 | 31,003 | -0.31(-0.47%) |
Jan 26, 2024 | 66.65 | 67.82 | 66.05 | 66.05 | 21,181 | -1.19(-1.77%) |
Jan 25, 2024 | 67.60 | 68.84 | 66.47 | 67.24 | 29,272 | -0.39(-0.58%) |
Jan 24, 2024 | 68.12 | 69.53 | 67.47 | 67.63 | 25,429 | -0.58(-0.85%) |
Jan 23, 2024 | 68.99 | 70.90 | 68.20 | 68.21 | 27,317 | -0.28(-0.40%) |
Jan 22, 2024 | 69.10 | 69.70 | 67.93 | 68.48 | 10,491 | +0.14(+0.20%) |
Jan 19, 2024 | 68.50 | 69.00 | 67.46 | 68.35 | 17,098 | -0.23(-0.34%) |
Jan 18, 2024 | 69.20 | 69.35 | 67.80 | 68.58 | 23,351 | -0.62(-0.90%) |
Jan 17, 2024 | 69.78 | 70.00 | 67.80 | 69.20 | 15,206 | -1.33(-1.89%) |
Jan 16, 2024 | 73.00 | 72.34 | 70.53 | 70.53 | 9,809 | -2.57(-3.52%) |
Jan 12, 2024 | 72.69 | 73.60 | 71.22 | 73.10 | 14,540 | -0.03(-0.04%) |
Jan 11, 2024 | 71.71 | 73.13 | 70.41 | 73.13 | 14,044 | +1.42(+1.98%) |
Jan 10, 2024 | 70.70 | 72.00 | 70.37 | 71.71 | 16,831 | +0.69(+0.97%) |
Jan 09, 2024 | 71.60 | 72.45 | 70.09 | 71.02 | 17,098 | -1.07(-1.48%) |
Jan 08, 2024 | 68.70 | 72.95 | 68.44 | 72.09 | 26,999 | +3.65(+5.33%) |
Jan 05, 2024 | 66.76 | 68.44 | 66.02 | 68.44 | 34,812 | +1.47(+2.20%) |
Jan 04, 2024 | 67.31 | 68.25 | 66.61 | 66.97 | 18,189 | -0.34(-0.51%) |
Jan 03, 2024 | 67.10 | 68.52 | 66.10 | 67.31 | 22,051 | +0.25(+0.37%) |
Jan 02, 2024 | 69.56 | 69.95 | 66.25 | 67.06 | 19,886 | -2.50(-3.59%) |
Dec 29, 2023 | 69.10 | 71.24 | 69.10 | 69.56 | 21,023 | -0.04(-0.06%) |
Dec 28, 2023 | 69.59 | 71.21 | 69.00 | 69.60 | 20,455 | -0.83(-1.18%) |
Dec 27, 2023 | 70.67 | 71.50 | 69.56 | 70.43 | 24,416 | -0.44(-0.62%) |
Dec 26, 2023 | 70.04 | 72.14 | 69.70 | 70.87 | 19,676 | +0.83(+1.19%) |
Dec 22, 2023 | 71.16 | 72.39 | 70.04 | 70.04 | 31,667 | -1.21(-1.70%) |
Dec 21, 2023 | 72.18 | 72.18 | 70.00 | 71.25 | 48,476 | +0.30(+0.42%) |
Dec 20, 2023 | 72.68 | 72.92 | 70.95 | 70.95 | 18,264 | -1.73(-2.38%) |
Dec 19, 2023 | 70.22 | 73.33 | 70.22 | 72.68 | 17,457 | +1.98(+2.80%) |
Dec 18, 2023 | 73.93 | 73.93 | 70.34 | 70.70 | 18,698 | -2.84(-3.86%) |
Dec 15, 2023 | 72.26 | 73.78 | 71.33 | 73.54 | 68,018 | +0.57(+0.78%) |
Dec 14, 2023 | 75.10 | 75.50 | 70.79 | 72.97 | 26,453 | -1.09(-1.47%) |
Dec 13, 2023 | 73.22 | 75.00 | 72.00 | 74.06 | 23,957 | +1.09(+1.49%) |
Dec 12, 2023 | 73.01 | 75.02 | 71.50 | 72.97 | 26,436 | +0.28(+0.39%) |
Dec 11, 2023 | 75.80 | 76.29 | 70.99 | 72.69 | 35,813 | -3.54(-4.64%) |
Dec 08, 2023 | 75.02 | 76.59 | 75.02 | 76.23 | 23,687 | +0.87(+1.15%) |
Dec 07, 2023 | 75.10 | 75.89 | 73.72 | 75.36 | 17,946 | +0.39(+0.52%) |
Dec 06, 2023 | 74.45 | 75.60 | 74.04 | 74.97 | 40,358 | +0.52(+0.70%) |
Dec 05, 2023 | 73.31 | 74.50 | 73.10 | 74.45 | 14,905 | +0.26(+0.35%) |
Dec 04, 2023 | 73.84 | 74.50 | 72.01 | 74.19 | 23,987 | +0.19(+0.26%) |
Dec 01, 2023 | 73.02 | 74.52 | 72.98 | 74.00 | 15,465 | +0.98(+1.34%) |
Nov 30, 2023 | 72.75 | 73.55 | 72.37 | 73.02 | 14,743 | +0.02(+0.03%) |
Nov 29, 2023 | 72.54 | 73.49 | 71.84 | 73.00 | 21,388 | +0.43(+0.59%) |
Nov 28, 2023 | 70.66 | 74.00 | 70.66 | 72.57 | 35,846 | +1.91(+2.70%) |
Nov 27, 2023 | 70.00 | 71.29 | 70.00 | 70.66 | 8,082 | -0.34(-0.48%) |
Nov 24, 2023 | 70.24 | 71.00 | 69.46 | 71.00 | 6,674 | +0.04(+0.06%) |
Nov 22, 2023 | 69.94 | 71.47 | 69.56 | 70.96 | 11,112 | +0.91(+1.30%) |
Nov 21, 2023 | 68.99 | 70.97 | 68.24 | 70.05 | 10,967 | +2.83(+4.21%) |
Nov 20, 2023 | 69.68 | 70.20 | 67.00 | 67.22 | 15,681 | -3.08(-4.38%) |
Nov 17, 2023 | 70.47 | 70.47 | 68.91 | 70.30 | 12,261 | -0.21(-0.30%) |
Nov 16, 2023 | 70.00 | 70.51 | 68.96 | 70.51 | 35,036 | +1.30(+1.88%) |
Nov 15, 2023 | 66.82 | 69.28 | 66.82 | 69.21 | 28,503 | +2.39(+3.58%) |
Nov 14, 2023 | 65.47 | 67.48 | 64.00 | 66.82 | 40,915 | +1.82(+2.80%) |
Nov 13, 2023 | 62.00 | 66.00 | 61.74 | 65.00 | 15,666 | +3.04(+4.91%) |
Nov 10, 2023 | 60.95 | 63.83 | 60.95 | 61.96 | 13,722 | +1.01(+1.66%) |
Nov 09, 2023 | 61.47 | 61.60 | 60.18 | 60.95 | 6,111 | -0.65(-1.06%) |
Nov 08, 2023 | 64.25 | 64.25 | 61.34 | 61.60 | 14,029 | -1.81(-2.85%) |
Nov 07, 2023 | 63.53 | 63.96 | 63.00 | 63.41 | 16,659 | +0.07(+0.11%) |
Nov 06, 2023 | 64.52 | 64.52 | 63.27 | 63.34 | 6,021 | -1.66(-2.55%) |
Nov 03, 2023 | 64.56 | 65.69 | 64.39 | 65.00 | 13,659 | +1.72(+2.72%) |
Nov 02, 2023 | 63.00 | 63.70 | 63.00 | 63.28 | 4,576 | +1.06(+1.70%) |