Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.48 | 80.20 | 77.71 | 77.74 | 4,360,903 | -1.97(-2.47%) |
Jan 30, 2024 | 79.98 | 80.18 | 79.45 | 79.70 | 3,089,629 | -0.67(-0.83%) |
Jan 29, 2024 | 79.07 | 80.38 | 78.66 | 80.37 | 1,993,410 | +1.38(+1.74%) |
Jan 26, 2024 | 79.32 | 79.75 | 78.76 | 78.99 | 2,034,760 | +0.05(+0.06%) |
Jan 25, 2024 | 79.46 | 79.66 | 78.38 | 78.94 | 2,576,123 | +0.62(+0.79%) |
Jan 24, 2024 | 79.95 | 79.98 | 78.26 | 78.33 | 2,991,258 | -0.64(-0.81%) |
Jan 23, 2024 | 79.91 | 80.05 | 78.61 | 78.96 | 2,211,756 | -0.29(-0.37%) |
Jan 22, 2024 | 78.27 | 79.34 | 78.26 | 79.25 | 3,028,664 | +1.64(+2.11%) |
Jan 19, 2024 | 77.11 | 77.73 | 76.28 | 77.62 | 3,324,551 | +0.78(+1.01%) |
Jan 18, 2024 | 76.89 | 77.08 | 75.88 | 76.84 | 2,853,704 | +0.46(+0.60%) |
Jan 17, 2024 | 75.85 | 76.57 | 75.61 | 76.38 | 2,272,655 | -0.59(-0.76%) |
Jan 16, 2024 | 77.29 | 77.51 | 76.64 | 76.97 | 2,953,845 | -0.94(-1.20%) |
Jan 12, 2024 | 78.96 | 79.41 | 77.67 | 77.91 | 2,310,896 | -0.14(-0.18%) |
Jan 11, 2024 | 78.40 | 78.51 | 77.14 | 78.05 | 3,518,687 | -0.58(-0.74%) |
Jan 10, 2024 | 78.51 | 78.74 | 77.83 | 78.63 | 2,820,344 | +0.04(+0.05%) |
Jan 09, 2024 | 78.34 | 78.90 | 77.94 | 78.59 | 2,596,618 | -0.79(-0.99%) |
Jan 08, 2024 | 77.90 | 79.38 | 77.51 | 79.37 | 2,541,316 | +1.45(+1.86%) |
Jan 05, 2024 | 77.69 | 78.77 | 77.52 | 77.93 | 3,025,054 | -0.22(-0.28%) |
Jan 04, 2024 | 78.23 | 78.73 | 78.09 | 78.15 | 2,985,079 | -0.11(-0.14%) |
Jan 03, 2024 | 79.57 | 79.67 | 78.11 | 78.26 | 3,838,207 | -2.18(-2.70%) |
Jan 02, 2024 | 80.36 | 81.24 | 79.99 | 80.43 | 3,540,820 | -0.50(-0.62%) |
Dec 29, 2023 | 82.01 | 82.23 | 80.91 | 80.93 | 2,969,753 | -1.27(-1.54%) |
Dec 28, 2023 | 82.22 | 82.69 | 81.94 | 82.20 | 2,384,289 | -0.33(-0.40%) |
Dec 27, 2023 | 82.42 | 82.81 | 81.99 | 82.53 | 2,346,797 | +0.30(+0.36%) |
Dec 26, 2023 | 81.52 | 82.45 | 81.30 | 82.23 | 2,668,271 | +1.02(+1.25%) |
Dec 22, 2023 | 80.99 | 81.75 | 80.71 | 81.21 | 3,222,797 | +0.70(+0.87%) |
Dec 21, 2023 | 80.03 | 80.54 | 79.62 | 80.51 | 4,060,990 | +1.40(+1.77%) |
Dec 20, 2023 | 80.56 | 81.47 | 79.08 | 79.11 | 4,548,302 | -1.61(-1.99%) |
Dec 19, 2023 | 79.72 | 80.83 | 79.53 | 80.72 | 4,488,181 | +1.60(+2.02%) |
Dec 18, 2023 | 79.48 | 79.80 | 78.98 | 79.12 | 13,806,965 | +0.03(+0.04%) |
Dec 15, 2023 | 79.89 | 80.11 | 78.70 | 79.09 | 8,844,362 | -0.67(-0.83%) |
Dec 14, 2023 | 79.04 | 80.31 | 78.90 | 79.76 | 8,127,065 | +2.04(+2.62%) |
Dec 13, 2023 | 75.12 | 77.74 | 74.56 | 77.72 | 6,189,308 | +2.65(+3.53%) |
Dec 12, 2023 | 75.04 | 75.33 | 74.44 | 75.07 | 2,498,483 | -0.07(-0.09%) |
Dec 11, 2023 | 74.94 | 75.28 | 74.64 | 75.14 | 2,173,766 | +0.17(+0.23%) |
Dec 08, 2023 | 74.34 | 75.35 | 74.21 | 74.97 | 4,198,302 | +0.53(+0.71%) |
Dec 07, 2023 | 73.97 | 74.49 | 73.62 | 74.45 | 4,057,990 | +0.62(+0.83%) |
Dec 06, 2023 | 74.54 | 75.44 | 73.79 | 73.83 | 3,364,250 | -0.21(-0.28%) |
Dec 05, 2023 | 74.70 | 74.70 | 73.87 | 74.04 | 2,462,638 | -1.00(-1.34%) |
Dec 04, 2023 | 73.91 | 75.07 | 73.87 | 75.04 | 3,007,835 | +0.78(+1.06%) |
Dec 01, 2023 | 71.95 | 74.34 | 71.56 | 74.26 | 3,900,274 | +2.16(+3.00%) |
Nov 30, 2023 | 72.26 | 72.51 | 71.79 | 72.09 | 4,052,064 | +0.25(+0.35%) |
Nov 29, 2023 | 72.07 | 72.96 | 71.75 | 71.84 | 3,471,113 | +0.38(+0.53%) |
Nov 28, 2023 | 71.69 | 71.93 | 71.15 | 71.47 | 3,738,704 | -0.31(-0.43%) |
Nov 27, 2023 | 71.67 | 71.91 | 71.17 | 71.78 | 2,129,013 | -0.20(-0.28%) |
Nov 24, 2023 | 71.50 | 72.16 | 71.40 | 71.97 | 1,547,224 | +0.45(+0.62%) |
Nov 22, 2023 | 71.53 | 72.00 | 71.24 | 71.53 | 3,083,176 | +0.45(+0.63%) |
Nov 21, 2023 | 71.57 | 71.67 | 71.05 | 71.08 | 2,132,575 | -0.90(-1.26%) |
Nov 20, 2023 | 71.69 | 72.12 | 71.37 | 71.98 | 2,464,483 | +0.43(+0.60%) |
Nov 17, 2023 | 71.24 | 71.72 | 71.11 | 71.56 | 3,769,653 | +0.88(+1.25%) |
Nov 16, 2023 | 71.46 | 71.72 | 70.34 | 70.67 | 3,894,487 | -1.09(-1.52%) |
Nov 15, 2023 | 71.65 | 72.97 | 71.50 | 71.77 | 5,385,613 | +0.15(+0.21%) |
Nov 14, 2023 | 69.93 | 71.63 | 69.93 | 71.62 | 3,602,943 | +3.70(+5.45%) |
Nov 13, 2023 | 67.55 | 68.14 | 67.26 | 67.91 | 3,115,421 | +0.02(+0.03%) |
Nov 10, 2023 | 67.54 | 68.12 | 66.97 | 67.89 | 2,213,831 | +0.73(+1.09%) |
Nov 09, 2023 | 68.62 | 68.66 | 67.04 | 67.16 | 2,800,285 | -1.05(-1.54%) |
Nov 08, 2023 | 68.93 | 69.09 | 67.98 | 68.21 | 2,172,866 | -0.80(-1.17%) |
Nov 07, 2023 | 68.89 | 69.27 | 68.49 | 69.02 | 1,865,236 | -0.20(-0.29%) |
Nov 06, 2023 | 70.06 | 70.15 | 68.83 | 69.21 | 1,945,041 | -0.81(-1.16%) |
Nov 03, 2023 | 69.39 | 70.52 | 69.39 | 70.03 | 3,307,098 | +1.82(+2.66%) |
Nov 02, 2023 | 67.34 | 68.26 | 67.18 | 68.21 | 2,494,550 | +1.79(+2.69%) |