Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.51 | 78.48 | 74.49 | 75.17 | 253,784 | -0.54(-0.71%) |
Jan 30, 2024 | 77.69 | 77.69 | 74.74 | 75.71 | 318,097 | -2.26(-2.90%) |
Jan 29, 2024 | 76.34 | 78.89 | 74.62 | 77.97 | 386,663 | +1.67(+2.19%) |
Jan 26, 2024 | 76.24 | 77.67 | 74.65 | 76.30 | 299,894 | +0.00(+0.00%) |
Jan 25, 2024 | 77.62 | 78.99 | 75.93 | 76.30 | 207,169 | -0.27(-0.35%) |
Jan 24, 2024 | 78.01 | 78.48 | 76.44 | 76.57 | 214,625 | -0.36(-0.47%) |
Jan 23, 2024 | 80.28 | 80.43 | 74.06 | 76.93 | 360,931 | -2.42(-3.05%) |
Jan 22, 2024 | 76.16 | 80.08 | 76.00 | 79.35 | 457,495 | +3.93(+5.21%) |
Jan 19, 2024 | 74.16 | 75.48 | 73.25 | 75.42 | 251,562 | +1.92(+2.61%) |
Jan 18, 2024 | 74.46 | 76.14 | 71.65 | 73.50 | 293,733 | -0.32(-0.43%) |
Jan 17, 2024 | 72.92 | 74.29 | 72.44 | 73.82 | 200,287 | -0.41(-0.55%) |
Jan 16, 2024 | 74.10 | 74.52 | 73.51 | 74.23 | 200,060 | -0.49(-0.66%) |
Jan 12, 2024 | 74.89 | 75.98 | 74.45 | 74.72 | 282,269 | +0.48(+0.65%) |
Jan 11, 2024 | 73.67 | 74.79 | 71.91 | 74.24 | 419,547 | +0.10(+0.13%) |
Jan 10, 2024 | 72.61 | 74.31 | 71.69 | 74.14 | 298,295 | +1.35(+1.85%) |
Jan 09, 2024 | 71.91 | 73.68 | 70.78 | 72.79 | 301,527 | -0.01(-0.01%) |
Jan 08, 2024 | 71.71 | 72.84 | 68.95 | 72.80 | 435,494 | +0.45(+0.62%) |
Jan 05, 2024 | 71.78 | 73.54 | 71.29 | 72.35 | 251,279 | -0.24(-0.33%) |
Jan 04, 2024 | 73.99 | 75.30 | 71.76 | 72.59 | 313,792 | -0.93(-1.26%) |
Jan 03, 2024 | 75.49 | 76.26 | 72.70 | 73.52 | 346,412 | -2.58(-3.39%) |
Jan 02, 2024 | 72.43 | 76.84 | 72.41 | 76.10 | 385,626 | +2.51(+3.41%) |
Dec 29, 2023 | 74.93 | 74.94 | 73.00 | 73.59 | 634,283 | -1.48(-1.97%) |
Dec 28, 2023 | 75.06 | 76.50 | 73.91 | 75.07 | 607,831 | +0.40(+0.54%) |
Dec 27, 2023 | 74.28 | 75.34 | 73.57 | 74.67 | 253,515 | +0.37(+0.50%) |
Dec 26, 2023 | 73.95 | 75.40 | 73.69 | 74.30 | 342,603 | +1.18(+1.61%) |
Dec 22, 2023 | 70.90 | 74.14 | 70.90 | 73.12 | 544,625 | +2.61(+3.70%) |
Dec 21, 2023 | 71.56 | 73.92 | 69.71 | 70.51 | 581,120 | -1.55(-2.15%) |
Dec 20, 2023 | 74.07 | 74.30 | 71.75 | 72.06 | 557,399 | -2.59(-3.47%) |
Dec 19, 2023 | 74.96 | 75.50 | 71.02 | 74.65 | 895,603 | -0.78(-1.03%) |
Dec 18, 2023 | 79.65 | 79.85 | 75.30 | 75.43 | 1,077,445 | -4.85(-6.04%) |
Dec 15, 2023 | 79.81 | 80.94 | 78.88 | 80.28 | 1,902,069 | +1.28(+1.62%) |
Dec 14, 2023 | 75.84 | 79.52 | 74.18 | 79.00 | 1,113,465 | +4.12(+5.50%) |
Dec 13, 2023 | 72.88 | 74.90 | 72.78 | 74.88 | 681,439 | +2.12(+2.91%) |
Dec 12, 2023 | 71.13 | 72.88 | 70.13 | 72.76 | 441,749 | +1.63(+2.29%) |
Dec 11, 2023 | 71.38 | 72.97 | 70.33 | 71.13 | 555,323 | +0.47(+0.67%) |
Dec 08, 2023 | 70.40 | 71.59 | 69.36 | 70.66 | 391,589 | -0.17(-0.24%) |
Dec 07, 2023 | 68.21 | 71.24 | 68.21 | 70.83 | 387,814 | +2.64(+3.87%) |
Dec 06, 2023 | 67.72 | 69.84 | 66.59 | 68.19 | 343,449 | +0.55(+0.81%) |
Dec 05, 2023 | 66.68 | 69.86 | 66.49 | 67.64 | 542,580 | +0.48(+0.71%) |
Dec 04, 2023 | 66.03 | 68.24 | 65.98 | 67.16 | 454,732 | +0.96(+1.45%) |
Dec 01, 2023 | 65.27 | 66.44 | 63.39 | 66.20 | 596,554 | +0.83(+1.27%) |
Nov 30, 2023 | 63.02 | 66.34 | 63.02 | 65.37 | 687,787 | +3.17(+5.10%) |
Nov 29, 2023 | 62.48 | 63.82 | 61.94 | 62.20 | 261,366 | +0.20(+0.32%) |
Nov 28, 2023 | 63.76 | 63.76 | 61.02 | 62.00 | 439,716 | -2.02(-3.16%) |
Nov 27, 2023 | 63.27 | 65.57 | 62.71 | 64.02 | 347,599 | +0.73(+1.15%) |
Nov 24, 2023 | 62.18 | 63.98 | 62.18 | 63.29 | 121,013 | +0.79(+1.26%) |
Nov 22, 2023 | 60.58 | 62.79 | 59.99 | 62.50 | 289,381 | +2.50(+4.17%) |
Nov 21, 2023 | 59.57 | 60.41 | 58.80 | 60.00 | 302,838 | -0.34(-0.56%) |
Nov 20, 2023 | 59.94 | 62.07 | 59.94 | 60.34 | 288,279 | +0.60(+1.00%) |
Nov 17, 2023 | 58.60 | 59.92 | 57.97 | 59.74 | 496,395 | +1.71(+2.95%) |
Nov 16, 2023 | 59.58 | 60.10 | 56.52 | 58.03 | 764,943 | -0.97(-1.64%) |
Nov 15, 2023 | 57.58 | 59.37 | 57.58 | 59.00 | 514,947 | +0.19(+0.32%) |
Nov 14, 2023 | 59.18 | 60.08 | 58.27 | 58.81 | 713,835 | +1.91(+3.36%) |
Nov 13, 2023 | 56.09 | 57.08 | 55.33 | 56.90 | 251,589 | +0.05(+0.09%) |
Nov 10, 2023 | 57.25 | 57.88 | 55.79 | 56.85 | 307,257 | -0.07(-0.12%) |
Nov 09, 2023 | 57.81 | 58.68 | 56.50 | 56.92 | 586,929 | -0.86(-1.49%) |
Nov 08, 2023 | 57.57 | 58.53 | 57.18 | 57.78 | 573,190 | +0.79(+1.39%) |
Nov 07, 2023 | 56.58 | 57.42 | 55.95 | 56.99 | 380,946 | +0.90(+1.60%) |
Nov 06, 2023 | 56.01 | 56.68 | 55.25 | 56.09 | 429,824 | -0.26(-0.46%) |
Nov 03, 2023 | 56.49 | 57.79 | 55.97 | 56.35 | 612,599 | +1.24(+2.25%) |
Nov 02, 2023 | 54.37 | 55.63 | 54.37 | 55.11 | 442,536 | +1.43(+2.66%) |