Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.25 | 78.52 | 76.53 | 76.61 | 2,408,185 | -1.64(-2.09%) |
Jan 30, 2024 | 77.66 | 78.29 | 76.75 | 78.25 | 1,200,337 | +0.43(+0.55%) |
Jan 29, 2024 | 76.55 | 77.88 | 75.98 | 77.82 | 1,045,236 | +0.91(+1.18%) |
Jan 26, 2024 | 76.99 | 78.02 | 76.36 | 76.91 | 998,638 | +0.29(+0.38%) |
Jan 25, 2024 | 76.37 | 76.86 | 75.91 | 76.62 | 1,082,138 | +0.44(+0.58%) |
Jan 24, 2024 | 79.42 | 79.42 | 76.14 | 76.18 | 1,339,911 | -2.63(-3.33%) |
Jan 23, 2024 | 80.42 | 80.42 | 78.78 | 78.81 | 1,206,202 | -0.80(-1.00%) |
Jan 22, 2024 | 77.58 | 79.68 | 77.42 | 79.61 | 1,497,561 | +2.14(+2.76%) |
Jan 19, 2024 | 75.79 | 77.60 | 75.79 | 77.47 | 1,282,262 | +1.54(+2.03%) |
Jan 18, 2024 | 75.76 | 76.50 | 74.95 | 75.93 | 1,254,634 | +0.13(+0.17%) |
Jan 17, 2024 | 74.39 | 75.90 | 74.20 | 75.80 | 1,470,588 | +1.33(+1.78%) |
Jan 16, 2024 | 74.28 | 75.20 | 73.84 | 74.47 | 1,344,052 | -1.21(-1.60%) |
Jan 12, 2024 | 76.13 | 76.34 | 74.92 | 75.68 | 1,067,158 | -0.32(-0.42%) |
Jan 11, 2024 | 76.32 | 76.51 | 74.88 | 76.00 | 1,021,144 | -0.35(-0.46%) |
Jan 10, 2024 | 76.32 | 76.65 | 74.92 | 76.35 | 1,626,627 | -0.31(-0.40%) |
Jan 09, 2024 | 77.42 | 77.50 | 76.64 | 76.66 | 2,102,461 | -0.77(-0.99%) |
Jan 08, 2024 | 76.39 | 77.76 | 76.39 | 77.43 | 1,557,402 | +0.61(+0.79%) |
Jan 05, 2024 | 76.53 | 77.56 | 76.17 | 76.82 | 1,901,167 | +0.29(+0.38%) |
Jan 04, 2024 | 77.37 | 78.20 | 76.49 | 76.53 | 1,389,931 | -1.44(-1.84%) |
Jan 03, 2024 | 80.52 | 80.82 | 77.67 | 77.97 | 1,199,497 | -2.97(-3.67%) |
Jan 02, 2024 | 81.02 | 81.92 | 79.87 | 80.94 | 1,130,711 | -1.24(-1.51%) |
Dec 29, 2023 | 82.76 | 83.28 | 81.78 | 82.18 | 675,715 | -0.78(-0.94%) |
Dec 28, 2023 | 82.92 | 83.36 | 82.19 | 82.96 | 800,154 | -0.09(-0.11%) |
Dec 27, 2023 | 81.97 | 83.33 | 81.81 | 83.05 | 1,020,192 | +1.09(+1.33%) |
Dec 26, 2023 | 81.53 | 82.16 | 81.22 | 81.96 | 701,696 | +0.49(+0.60%) |
Dec 22, 2023 | 80.47 | 81.62 | 79.86 | 81.47 | 714,203 | +0.52(+0.64%) |
Dec 21, 2023 | 81.15 | 81.81 | 79.64 | 80.95 | 921,257 | +0.48(+0.60%) |
Dec 20, 2023 | 83.38 | 83.71 | 80.45 | 80.47 | 1,707,618 | -2.79(-3.36%) |
Dec 19, 2023 | 81.43 | 83.45 | 80.82 | 83.27 | 2,909,023 | +2.59(+3.22%) |
Dec 18, 2023 | 79.02 | 80.75 | 78.27 | 80.67 | 1,959,045 | +1.99(+2.52%) |
Dec 15, 2023 | 78.71 | 79.76 | 77.87 | 78.69 | 6,745,962 | -0.48(-0.61%) |
Dec 14, 2023 | 78.35 | 79.55 | 77.47 | 79.16 | 3,237,742 | +1.59(+2.05%) |
Dec 13, 2023 | 77.01 | 78.54 | 76.14 | 77.58 | 3,862,475 | +0.29(+0.37%) |
Dec 12, 2023 | 76.21 | 77.72 | 75.62 | 77.29 | 2,334,196 | +0.63(+0.82%) |
Dec 11, 2023 | 74.84 | 77.20 | 74.49 | 76.66 | 1,652,476 | +1.39(+1.84%) |
Dec 08, 2023 | 74.44 | 75.49 | 74.11 | 75.27 | 1,138,004 | +0.80(+1.07%) |
Dec 07, 2023 | 75.64 | 76.13 | 74.46 | 74.47 | 1,298,665 | -1.20(-1.58%) |
Dec 06, 2023 | 75.39 | 76.33 | 74.86 | 75.67 | 2,005,401 | +0.28(+0.37%) |
Dec 05, 2023 | 75.24 | 75.98 | 75.06 | 75.39 | 1,414,336 | -0.23(-0.30%) |
Dec 04, 2023 | 75.81 | 76.76 | 75.33 | 75.62 | 1,629,209 | -0.73(-0.95%) |
Dec 01, 2023 | 77.01 | 77.01 | 75.81 | 76.35 | 2,043,646 | -0.74(-0.96%) |
Nov 30, 2023 | 74.54 | 77.46 | 74.54 | 77.09 | 8,471,834 | +3.02(+4.08%) |
Nov 29, 2023 | 73.25 | 75.09 | 73.09 | 74.06 | 2,524,490 | +0.90(+1.23%) |
Nov 28, 2023 | 72.77 | 74.38 | 72.70 | 73.17 | 2,066,456 | -0.18(-0.24%) |
Nov 27, 2023 | 73.67 | 73.84 | 72.85 | 73.35 | 1,653,335 | -0.51(-0.69%) |
Nov 24, 2023 | 72.51 | 73.98 | 72.08 | 73.86 | 825,137 | +1.07(+1.47%) |
Nov 22, 2023 | 72.65 | 73.68 | 72.19 | 72.79 | 1,910,277 | +0.63(+0.87%) |
Nov 21, 2023 | 70.65 | 72.65 | 70.32 | 72.16 | 1,771,333 | +1.55(+2.19%) |
Nov 20, 2023 | 70.85 | 71.20 | 70.43 | 70.61 | 1,818,129 | -0.23(-0.32%) |
Nov 17, 2023 | 70.75 | 71.22 | 69.91 | 70.84 | 1,503,547 | +0.11(+0.16%) |
Nov 16, 2023 | 72.59 | 72.91 | 70.43 | 70.73 | 2,451,708 | -3.02(-4.10%) |
Nov 15, 2023 | 73.32 | 74.48 | 72.86 | 73.76 | 3,444,314 | +0.28(+0.38%) |
Nov 14, 2023 | 73.70 | 73.95 | 72.86 | 73.48 | 2,820,435 | +0.65(+0.89%) |
Nov 13, 2023 | 70.13 | 73.05 | 70.03 | 72.83 | 2,970,528 | +2.42(+3.44%) |
Nov 10, 2023 | 69.17 | 70.63 | 69.00 | 70.40 | 1,648,708 | +0.92(+1.32%) |
Nov 09, 2023 | 68.95 | 70.17 | 68.95 | 69.48 | 2,024,888 | -0.17(-0.24%) |
Nov 08, 2023 | 69.65 | 70.17 | 69.40 | 69.65 | 2,058,065 | -0.27(-0.39%) |
Nov 07, 2023 | 67.61 | 70.10 | 67.22 | 69.92 | 2,138,093 | +1.81(+2.65%) |
Nov 06, 2023 | 69.90 | 69.92 | 67.94 | 68.12 | 2,860,931 | -2.53(-3.59%) |
Nov 03, 2023 | 70.32 | 70.94 | 68.92 | 70.65 | 2,230,623 | +0.52(+0.74%) |
Nov 02, 2023 | 67.86 | 70.39 | 66.55 | 70.13 | 2,854,597 | +2.76(+4.10%) |