Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.16 | 75.34 | 75.04 | 75.26 | 1,625,398 | +0.44(+0.59%) |
Jan 30, 2024 | 74.85 | 74.89 | 74.58 | 74.81 | 1,568,778 | +0.02(+0.03%) |
Jan 29, 2024 | 74.63 | 74.80 | 74.56 | 74.79 | 1,317,430 | +0.36(+0.49%) |
Jan 26, 2024 | 74.53 | 74.53 | 74.36 | 74.43 | 990,032 | -0.13(-0.17%) |
Jan 25, 2024 | 74.49 | 74.56 | 74.36 | 74.56 | 1,149,915 | +0.33(+0.45%) |
Jan 24, 2024 | 74.60 | 74.65 | 74.19 | 74.22 | 1,194,363 | -0.16(-0.21%) |
Jan 23, 2024 | 74.37 | 74.40 | 74.29 | 74.38 | 1,482,792 | -0.13(-0.17%) |
Jan 22, 2024 | 74.59 | 74.62 | 74.46 | 74.51 | 975,319 | +0.12(+0.16%) |
Jan 19, 2024 | 74.28 | 74.39 | 74.08 | 74.39 | 1,323,260 | +0.06(+0.08%) |
Jan 18, 2024 | 74.46 | 74.50 | 74.26 | 74.33 | 1,610,281 | -0.08(-0.11%) |
Jan 17, 2024 | 74.43 | 74.51 | 74.29 | 74.41 | 1,141,105 | -0.28(-0.37%) |
Jan 16, 2024 | 74.92 | 75.01 | 74.56 | 74.69 | 1,386,171 | -0.53(-0.71%) |
Jan 12, 2024 | 75.18 | 75.37 | 75.03 | 75.22 | 1,140,151 | +0.23(+0.30%) |
Jan 11, 2024 | 74.71 | 75.04 | 74.63 | 74.99 | 1,790,124 | +0.40(+0.54%) |
Jan 10, 2024 | 74.87 | 74.93 | 74.56 | 74.59 | 1,438,584 | -0.09(-0.12%) |
Jan 09, 2024 | 74.64 | 74.77 | 74.59 | 74.68 | 1,491,114 | +0.03(+0.04%) |
Jan 08, 2024 | 74.56 | 74.84 | 74.46 | 74.65 | 2,077,362 | +0.27(+0.36%) |
Jan 05, 2024 | 74.42 | 74.86 | 74.37 | 74.38 | 1,699,990 | -0.25(-0.33%) |
Jan 04, 2024 | 74.62 | 74.71 | 74.54 | 74.63 | 1,779,439 | -0.33(-0.43%) |
Jan 03, 2024 | 74.62 | 75.00 | 74.54 | 74.95 | 2,597,783 | +0.05(+0.07%) |
Jan 02, 2024 | 74.89 | 75.03 | 74.86 | 74.90 | 2,271,802 | -0.33(-0.43%) |
Dec 29, 2023 | 75.21 | 75.38 | 75.17 | 75.23 | 1,049,523 | -0.12(-0.16%) |
Dec 28, 2023 | 75.56 | 75.56 | 75.30 | 75.35 | 1,441,335 | -0.24(-0.31%) |
Dec 27, 2023 | 75.33 | 75.60 | 75.23 | 75.58 | 1,190,270 | +0.53(+0.71%) |
Dec 26, 2023 | 74.96 | 75.12 | 74.96 | 75.05 | 1,356,474 | +0.02(+0.03%) |
Dec 22, 2023 | 75.15 | 75.18 | 74.92 | 75.03 | 1,386,597 | +0.01(+0.02%) |
Dec 21, 2023 | 75.21 | 75.29 | 74.94 | 75.02 | 2,014,407 | -0.06(-0.08%) |
Dec 20, 2023 | 74.90 | 75.11 | 74.78 | 75.07 | 1,950,012 | +0.31(+0.42%) |
Dec 19, 2023 | 74.78 | 74.90 | 74.73 | 74.76 | 1,401,244 | +0.09(+0.12%) |
Dec 18, 2023 | 74.75 | 74.75 | 74.59 | 74.67 | 1,395,656 | -0.14(-0.18%) |
Dec 15, 2023 | 74.82 | 74.89 | 74.71 | 74.81 | 1,406,384 | -0.07(-0.09%) |
Dec 14, 2023 | 74.68 | 75.02 | 74.63 | 74.88 | 2,434,505 | +0.56(+0.75%) |
Dec 13, 2023 | 73.50 | 74.43 | 73.47 | 74.32 | 1,816,231 | +0.98(+1.34%) |
Dec 12, 2023 | 73.18 | 73.35 | 73.05 | 73.34 | 3,493,404 | +0.22(+0.30%) |
Dec 11, 2023 | 73.06 | 73.12 | 72.87 | 73.12 | 1,151,462 | -0.02(-0.03%) |
Dec 08, 2023 | 73.15 | 73.25 | 73.00 | 73.14 | 3,078,757 | -0.37(-0.51%) |
Dec 07, 2023 | 73.42 | 73.69 | 73.41 | 73.51 | 2,365,265 | -0.01(-0.01%) |
Dec 06, 2023 | 73.49 | 73.61 | 73.40 | 73.52 | 1,848,136 | +0.20(+0.27%) |
Dec 05, 2023 | 73.16 | 73.39 | 73.12 | 73.33 | 1,887,081 | +0.40(+0.55%) |
Dec 04, 2023 | 72.94 | 73.09 | 72.81 | 72.92 | 1,650,186 | -0.28(-0.39%) |
Dec 01, 2023 | 72.59 | 73.24 | 72.52 | 73.21 | 1,506,558 | +0.64(+0.88%) |
Nov 30, 2023 | 72.70 | 72.70 | 72.46 | 72.57 | 1,574,178 | -0.30(-0.42%) |
Nov 29, 2023 | 72.76 | 72.94 | 72.70 | 72.87 | 955,676 | +0.35(+0.49%) |
Nov 28, 2023 | 72.14 | 72.52 | 72.09 | 72.52 | 1,291,696 | +0.30(+0.42%) |
Nov 27, 2023 | 71.95 | 72.22 | 71.84 | 72.22 | 3,729,562 | +0.48(+0.67%) |
Nov 24, 2023 | 71.77 | 71.85 | 71.74 | 71.74 | 916,392 | -0.29(-0.41%) |
Nov 22, 2023 | 72.13 | 72.15 | 71.85 | 72.03 | 1,431,082 | +0.05(+0.07%) |
Nov 21, 2023 | 72.00 | 72.05 | 71.85 | 71.98 | 1,299,725 | +0.06(+0.08%) |
Nov 20, 2023 | 71.73 | 71.94 | 71.67 | 71.92 | 1,354,186 | +0.13(+0.18%) |
Nov 17, 2023 | 71.83 | 71.85 | 71.66 | 71.79 | 2,246,645 | +0.06(+0.08%) |
Nov 16, 2023 | 71.62 | 71.78 | 71.59 | 71.74 | 1,143,510 | +0.46(+0.65%) |
Nov 15, 2023 | 71.38 | 71.42 | 71.18 | 71.28 | 1,321,981 | -0.38(-0.53%) |
Nov 14, 2023 | 71.56 | 71.71 | 71.52 | 71.66 | 1,323,079 | +0.96(+1.36%) |
Nov 13, 2023 | 70.48 | 70.72 | 70.41 | 70.70 | 1,201,405 | -0.01(-0.01%) |
Nov 10, 2023 | 70.86 | 70.86 | 70.64 | 70.71 | 1,989,929 | +0.14(+0.19%) |
Nov 09, 2023 | 71.07 | 71.07 | 70.55 | 70.57 | 1,049,143 | -0.58(-0.81%) |
Nov 08, 2023 | 70.94 | 71.19 | 70.94 | 71.15 | 1,113,760 | +0.24(+0.35%) |
Nov 07, 2023 | 70.73 | 71.05 | 70.73 | 70.90 | 1,291,075 | +0.32(+0.46%) |
Nov 06, 2023 | 70.79 | 70.79 | 70.53 | 70.58 | 909,490 | -0.40(-0.57%) |
Nov 03, 2023 | 71.18 | 71.33 | 70.94 | 70.98 | 2,085,148 | +0.51(+0.72%) |
Nov 02, 2023 | 70.52 | 70.60 | 70.33 | 70.47 | 1,629,152 | +0.42(+0.60%) |