Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.30 | 73.75 | 71.43 | 71.47 | 733,985 | -1.87(-2.55%) |
Jan 30, 2024 | 72.83 | 73.83 | 72.66 | 73.34 | 484,664 | +0.24(+0.33%) |
Jan 29, 2024 | 72.00 | 73.33 | 71.74 | 73.10 | 334,949 | +1.17(+1.63%) |
Jan 26, 2024 | 72.85 | 73.02 | 71.86 | 71.93 | 421,354 | +0.31(+0.43%) |
Jan 25, 2024 | 72.80 | 73.10 | 71.16 | 71.62 | 281,461 | +0.13(+0.18%) |
Jan 24, 2024 | 72.69 | 72.69 | 70.98 | 71.49 | 373,211 | -0.40(-0.56%) |
Jan 23, 2024 | 73.10 | 73.13 | 71.67 | 71.89 | 408,634 | -0.97(-1.33%) |
Jan 22, 2024 | 72.46 | 73.34 | 72.24 | 72.86 | 536,584 | +0.96(+1.33%) |
Jan 19, 2024 | 71.32 | 72.40 | 70.82 | 71.90 | 1,819,851 | +0.44(+0.62%) |
Jan 18, 2024 | 70.19 | 71.63 | 69.88 | 71.46 | 497,588 | +1.80(+2.58%) |
Jan 17, 2024 | 70.29 | 71.26 | 69.09 | 69.66 | 692,554 | -1.22(-1.72%) |
Jan 16, 2024 | 70.60 | 71.57 | 70.26 | 70.88 | 742,335 | -0.32(-0.45%) |
Jan 12, 2024 | 71.85 | 72.37 | 70.88 | 71.20 | 397,272 | -0.14(-0.20%) |
Jan 11, 2024 | 71.85 | 72.04 | 70.76 | 71.34 | 592,072 | -0.48(-0.67%) |
Jan 10, 2024 | 71.82 | 71.91 | 70.80 | 71.82 | 591,954 | +0.26(+0.36%) |
Jan 09, 2024 | 71.47 | 73.29 | 71.19 | 71.56 | 1,101,316 | -0.94(-1.30%) |
Jan 08, 2024 | 69.42 | 72.62 | 68.77 | 72.50 | 1,446,726 | +3.11(+4.48%) |
Jan 05, 2024 | 69.76 | 70.43 | 69.76 | 69.39 | 521,248 | -0.95(-1.35%) |
Jan 04, 2024 | 69.09 | 70.84 | 69.06 | 70.34 | 944,303 | +1.17(+1.69%) |
Jan 03, 2024 | 71.76 | 71.76 | 68.68 | 69.17 | 585,662 | -3.09(-4.27%) |
Jan 02, 2024 | 72.66 | 73.81 | 72.05 | 72.26 | 694,095 | -1.18(-1.61%) |
Dec 29, 2023 | 73.65 | 74.02 | 73.13 | 73.44 | 474,648 | -0.32(-0.43%) |
Dec 28, 2023 | 73.86 | 74.28 | 73.64 | 73.76 | 534,402 | +0.17(+0.23%) |
Dec 27, 2023 | 73.87 | 73.93 | 73.22 | 73.59 | 369,211 | +0.05(+0.07%) |
Dec 26, 2023 | 74.33 | 74.33 | 73.07 | 73.54 | 337,390 | -0.14(-0.19%) |
Dec 22, 2023 | 74.53 | 74.81 | 73.31 | 73.68 | 593,102 | -0.23(-0.31%) |
Dec 21, 2023 | 73.65 | 74.07 | 73.07 | 73.91 | 879,686 | +1.19(+1.64%) |
Dec 20, 2023 | 74.63 | 75.23 | 72.69 | 72.72 | 540,188 | -1.88(-2.52%) |
Dec 19, 2023 | 73.66 | 74.79 | 73.63 | 74.60 | 812,128 | +1.12(+1.52%) |
Dec 18, 2023 | 73.84 | 74.28 | 72.93 | 73.48 | 816,811 | +0.16(+0.22%) |
Dec 15, 2023 | 73.70 | 74.25 | 71.78 | 73.32 | 1,928,903 | -0.38(-0.52%) |
Dec 14, 2023 | 73.45 | 75.15 | 72.82 | 73.70 | 1,289,361 | +1.28(+1.77%) |
Dec 13, 2023 | 69.09 | 72.54 | 68.96 | 72.42 | 1,023,209 | +3.56(+5.17%) |
Dec 12, 2023 | 69.54 | 69.54 | 67.61 | 68.86 | 592,010 | -0.34(-0.49%) |
Dec 11, 2023 | 68.16 | 69.45 | 68.01 | 69.20 | 482,892 | +1.27(+1.87%) |
Dec 08, 2023 | 68.37 | 69.68 | 67.74 | 67.93 | 783,028 | -0.83(-1.21%) |
Dec 07, 2023 | 67.80 | 69.79 | 67.35 | 68.76 | 1,402,582 | +0.84(+1.24%) |
Dec 06, 2023 | 66.06 | 68.12 | 65.96 | 67.92 | 1,150,801 | +2.16(+3.28%) |
Dec 05, 2023 | 65.96 | 66.92 | 65.04 | 65.76 | 757,453 | -0.57(-0.86%) |
Dec 04, 2023 | 65.59 | 66.50 | 65.45 | 66.33 | 600,673 | +0.31(+0.47%) |
Dec 01, 2023 | 64.80 | 66.11 | 64.38 | 66.02 | 669,826 | +0.97(+1.49%) |
Nov 30, 2023 | 65.13 | 65.92 | 64.29 | 65.05 | 756,281 | -0.01(-0.02%) |
Nov 29, 2023 | 64.64 | 65.89 | 64.57 | 65.06 | 821,427 | +0.99(+1.54%) |
Nov 28, 2023 | 64.42 | 64.94 | 63.83 | 64.07 | 580,716 | -0.44(-0.68%) |
Nov 27, 2023 | 64.95 | 65.47 | 64.22 | 64.51 | 654,680 | -1.17(-1.78%) |
Nov 24, 2023 | 64.78 | 65.87 | 64.63 | 65.68 | 529,909 | +0.72(+1.11%) |
Nov 22, 2023 | 64.89 | 65.65 | 64.61 | 64.96 | 724,894 | +0.45(+0.70%) |
Nov 21, 2023 | 61.69 | 65.08 | 61.49 | 64.51 | 1,470,435 | +3.32(+5.42%) |
Nov 20, 2023 | 61.46 | 61.69 | 60.90 | 61.20 | 640,334 | +0.00(+0.00%) |
Nov 17, 2023 | 61.73 | 61.92 | 60.71 | 61.20 | 718,602 | -0.19(-0.31%) |
Nov 16, 2023 | 61.78 | 62.60 | 61.01 | 61.39 | 624,585 | -0.52(-0.84%) |
Nov 15, 2023 | 61.39 | 63.42 | 61.39 | 61.91 | 1,032,469 | +0.34(+0.55%) |
Nov 14, 2023 | 59.21 | 61.94 | 59.21 | 61.57 | 1,016,673 | +3.96(+6.88%) |
Nov 13, 2023 | 57.53 | 57.99 | 57.15 | 57.60 | 579,795 | -0.13(-0.22%) |
Nov 10, 2023 | 57.01 | 58.17 | 55.76 | 57.73 | 871,844 | +0.57(+1.00%) |
Nov 09, 2023 | 57.96 | 58.50 | 57.05 | 57.16 | 710,158 | -0.48(-0.83%) |
Nov 08, 2023 | 58.11 | 58.80 | 57.51 | 57.64 | 859,415 | -0.54(-0.93%) |
Nov 07, 2023 | 56.14 | 58.55 | 56.00 | 58.18 | 786,064 | +2.11(+3.76%) |
Nov 06, 2023 | 58.63 | 59.26 | 55.91 | 56.07 | 900,647 | -2.67(-4.54%) |
Nov 03, 2023 | 56.42 | 59.40 | 56.42 | 58.74 | 985,308 | +2.41(+4.27%) |
Nov 02, 2023 | 59.97 | 60.45 | 55.05 | 56.33 | 1,749,694 | -0.60(-1.05%) |