Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.94 | 78.40 | 77.47 | 77.54 | 14,006 | -1.93(-2.43%) |
Jan 30, 2024 | 79.74 | 79.87 | 79.47 | 79.47 | 7,442 | -0.68(-0.85%) |
Jan 29, 2024 | 79.48 | 80.22 | 79.30 | 80.15 | 49,152 | +0.65(+0.82%) |
Jan 26, 2024 | 79.07 | 79.82 | 79.07 | 79.50 | 7,933 | +0.20(+0.25%) |
Jan 25, 2024 | 78.65 | 79.30 | 78.65 | 79.30 | 6,137 | +1.01(+1.29%) |
Jan 24, 2024 | 78.55 | 78.89 | 78.29 | 78.29 | 10,166 | +0.64(+0.82%) |
Jan 23, 2024 | 77.30 | 77.65 | 77.30 | 77.65 | 4,009 | +0.81(+1.05%) |
Jan 22, 2024 | 77.08 | 77.30 | 76.84 | 76.84 | 2,693 | +0.06(+0.08%) |
Jan 19, 2024 | 76.13 | 76.78 | 76.05 | 76.78 | 5,803 | +0.95(+1.25%) |
Jan 18, 2024 | 75.19 | 75.83 | 75.19 | 75.83 | 2,491 | +0.88(+1.18%) |
Jan 17, 2024 | 74.97 | 74.97 | 74.46 | 74.95 | 5,375 | -0.51(-0.68%) |
Jan 16, 2024 | 75.65 | 75.83 | 75.32 | 75.46 | 5,309 | -0.54(-0.71%) |
Jan 12, 2024 | 75.94 | 76.33 | 75.94 | 76.00 | 3,571 | +0.36(+0.48%) |
Jan 11, 2024 | 76.02 | 76.02 | 75.05 | 75.64 | 4,036 | +0.11(+0.15%) |
Jan 10, 2024 | 75.00 | 75.67 | 75.00 | 75.53 | 3,900 | +0.70(+0.94%) |
Jan 09, 2024 | 74.46 | 74.83 | 74.46 | 74.83 | 3,141 | -0.13(-0.17%) |
Jan 08, 2024 | 74.01 | 74.96 | 74.01 | 74.96 | 6,566 | +0.95(+1.28%) |
Jan 05, 2024 | 73.96 | 74.29 | 73.87 | 74.01 | 3,452 | +0.21(+0.28%) |
Jan 04, 2024 | 74.01 | 74.05 | 73.67 | 73.80 | 4,197 | -0.25(-0.34%) |
Jan 03, 2024 | 73.90 | 74.30 | 73.90 | 74.05 | 10,414 | +0.14(+0.19%) |
Jan 02, 2024 | 74.17 | 74.17 | 73.55 | 73.91 | 16,209 | -0.70(-0.94%) |
Dec 29, 2023 | 74.76 | 74.87 | 74.36 | 74.62 | 3,751 | -0.27(-0.36%) |
Dec 28, 2023 | 74.79 | 75.16 | 74.75 | 74.88 | 10,775 | +0.22(+0.30%) |
Dec 27, 2023 | 74.67 | 74.75 | 74.55 | 74.66 | 5,779 | -0.01(-0.01%) |
Dec 26, 2023 | 74.42 | 74.77 | 74.42 | 74.67 | 3,634 | +0.25(+0.34%) |
Dec 22, 2023 | 74.31 | 74.58 | 74.27 | 74.42 | 5,010 | -0.33(-0.44%) |
Dec 21, 2023 | 74.45 | 74.82 | 74.39 | 74.75 | 3,052 | +0.87(+1.18%) |
Dec 20, 2023 | 74.35 | 74.95 | 73.88 | 73.88 | 6,476 | -0.36(-0.49%) |
Dec 19, 2023 | 73.77 | 74.40 | 73.77 | 74.24 | 15,288 | +0.67(+0.90%) |
Dec 18, 2023 | 72.93 | 73.79 | 72.93 | 73.58 | 15,140 | +0.74(+1.02%) |
Dec 15, 2023 | 72.71 | 72.98 | 72.61 | 72.83 | 5,485 | -0.18(-0.25%) |
Dec 14, 2023 | 72.96 | 73.34 | 72.61 | 73.01 | 10,657 | +0.23(+0.31%) |
Dec 13, 2023 | 72.30 | 72.81 | 72.07 | 72.79 | 27,595 | +0.50(+0.70%) |
Dec 12, 2023 | 71.73 | 72.28 | 71.73 | 72.28 | 8,791 | +0.23(+0.32%) |
Dec 11, 2023 | 72.14 | 72.14 | 71.71 | 72.05 | 13,660 | -0.47(-0.64%) |
Dec 08, 2023 | 71.90 | 72.62 | 71.90 | 72.52 | 8,097 | -0.03(-0.04%) |
Dec 07, 2023 | 71.82 | 72.58 | 71.82 | 72.55 | 4,961 | +1.51(+2.13%) |
Dec 06, 2023 | 71.50 | 71.55 | 70.95 | 71.04 | 7,279 | -0.09(-0.13%) |
Dec 05, 2023 | 70.99 | 71.31 | 70.81 | 71.13 | 46,929 | -0.14(-0.20%) |
Dec 04, 2023 | 71.14 | 71.28 | 70.93 | 71.27 | 51,598 | -0.83(-1.16%) |
Dec 01, 2023 | 71.75 | 72.10 | 71.49 | 72.10 | 4,186 | +0.04(+0.06%) |
Nov 30, 2023 | 72.46 | 72.46 | 71.59 | 72.06 | 8,145 | -0.30(-0.41%) |
Nov 29, 2023 | 73.03 | 73.03 | 72.29 | 72.36 | 9,529 | -0.59(-0.80%) |
Nov 28, 2023 | 72.61 | 72.95 | 72.50 | 72.95 | 9,293 | +0.14(+0.19%) |
Nov 27, 2023 | 72.74 | 73.08 | 72.65 | 72.81 | 21,282 | -0.31(-0.42%) |
Nov 24, 2023 | 73.06 | 73.12 | 73.00 | 73.12 | 6,175 | -0.16(-0.22%) |
Nov 22, 2023 | 73.06 | 73.37 | 73.06 | 73.28 | 4,244 | +0.63(+0.86%) |
Nov 21, 2023 | 72.79 | 72.94 | 72.62 | 72.65 | 14,579 | -0.40(-0.54%) |
Nov 20, 2023 | 71.93 | 73.11 | 71.93 | 73.05 | 18,706 | +0.90(+1.25%) |
Nov 17, 2023 | 71.99 | 72.14 | 71.78 | 72.14 | 9,967 | +0.10(+0.14%) |
Nov 16, 2023 | 71.76 | 72.05 | 71.65 | 72.04 | 28,630 | +0.09(+0.12%) |
Nov 15, 2023 | 71.84 | 72.00 | 71.77 | 71.96 | 11,637 | +0.45(+0.63%) |
Nov 14, 2023 | 71.44 | 71.79 | 71.32 | 71.51 | 19,170 | +1.01(+1.44%) |
Nov 13, 2023 | 70.19 | 70.78 | 70.19 | 70.49 | 10,483 | +0.14(+0.20%) |
Nov 10, 2023 | 69.54 | 70.36 | 69.31 | 70.36 | 18,091 | +0.79(+1.13%) |
Nov 09, 2023 | 69.98 | 70.37 | 69.56 | 69.57 | 3,270 | -0.01(-0.01%) |
Nov 08, 2023 | 69.62 | 69.62 | 69.45 | 69.58 | 3,789 | -0.14(-0.20%) |
Nov 07, 2023 | 69.66 | 69.91 | 69.51 | 69.72 | 3,075 | +0.26(+0.37%) |
Nov 06, 2023 | 69.66 | 69.67 | 69.39 | 69.46 | 10,756 | -0.21(-0.30%) |
Nov 03, 2023 | 69.18 | 69.76 | 69.18 | 69.67 | 17,587 | +1.07(+1.56%) |
Nov 02, 2023 | 68.63 | 68.67 | 68.13 | 68.60 | 50,019 | +0.91(+1.35%) |