Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.26 | 77.28 | 76.16 | 76.16 | 9,857 | -1.00(-1.30%) |
Jan 30, 2024 | 77.11 | 77.32 | 76.91 | 77.16 | 7,807 | -0.62(-0.80%) |
Jan 29, 2024 | 77.36 | 77.85 | 77.28 | 77.78 | 3,997 | -0.32(-0.41%) |
Jan 26, 2024 | 78.00 | 78.38 | 77.78 | 78.10 | 4,368 | +0.45(+0.58%) |
Jan 25, 2024 | 77.87 | 77.87 | 77.53 | 77.65 | 10,389 | +0.67(+0.86%) |
Jan 24, 2024 | 77.64 | 77.75 | 76.88 | 76.98 | 10,412 | -0.14(-0.19%) |
Jan 23, 2024 | 77.19 | 77.38 | 77.03 | 77.13 | 5,766 | +0.27(+0.35%) |
Jan 22, 2024 | 76.78 | 77.06 | 76.71 | 76.86 | 14,803 | -0.20(-0.26%) |
Jan 19, 2024 | 76.37 | 77.10 | 76.33 | 77.06 | 15,809 | -0.06(-0.08%) |
Jan 18, 2024 | 77.56 | 77.56 | 76.43 | 77.12 | 41,136 | -0.17(-0.22%) |
Jan 17, 2024 | 77.42 | 77.52 | 77.19 | 77.29 | 6,039 | -1.07(-1.37%) |
Jan 16, 2024 | 79.00 | 78.88 | 78.29 | 78.36 | 7,390 | -1.36(-1.71%) |
Jan 12, 2024 | 80.28 | 80.33 | 79.69 | 79.72 | 2,850 | +0.15(+0.19%) |
Jan 11, 2024 | 79.46 | 79.57 | 78.90 | 79.57 | 5,831 | -0.06(-0.08%) |
Jan 10, 2024 | 80.05 | 80.05 | 79.49 | 79.63 | 8,746 | -0.49(-0.61%) |
Jan 09, 2024 | 80.37 | 80.37 | 80.07 | 80.12 | 6,029 | -1.14(-1.40%) |
Jan 08, 2024 | 80.30 | 81.26 | 80.30 | 81.26 | 6,200 | +1.15(+1.44%) |
Jan 05, 2024 | 80.82 | 80.82 | 80.11 | 80.11 | 2,376 | +0.14(+0.18%) |
Jan 04, 2024 | 80.30 | 80.35 | 79.97 | 79.97 | 3,197 | +1.70(+2.17%) |
Jan 03, 2024 | 80.19 | 80.30 | 78.27 | 78.27 | 5,705 | -2.41(-2.99%) |
Jan 02, 2024 | 80.80 | 81.44 | 80.55 | 80.68 | 2,509 | -0.62(-0.76%) |
Dec 29, 2023 | 81.51 | 81.51 | 81.15 | 81.30 | 3,873 | -0.36(-0.44%) |
Dec 28, 2023 | 81.76 | 81.97 | 81.56 | 81.66 | 6,204 | -0.29(-0.35%) |
Dec 27, 2023 | 81.66 | 82.05 | 81.66 | 81.95 | 5,540 | +0.29(+0.36%) |
Dec 26, 2023 | 81.58 | 81.70 | 81.56 | 81.66 | 2,088 | +0.40(+0.49%) |
Dec 22, 2023 | 81.51 | 81.52 | 81.11 | 81.26 | 6,307 | +0.38(+0.47%) |
Dec 21, 2023 | 80.73 | 81.03 | 80.42 | 80.88 | 9,031 | +0.94(+1.18%) |
Dec 20, 2023 | 80.81 | 81.24 | 79.93 | 79.94 | 24,381 | -1.06(-1.31%) |
Dec 19, 2023 | 80.22 | 81.00 | 80.22 | 81.00 | 8,956 | +1.86(+2.35%) |
Dec 18, 2023 | 79.36 | 79.45 | 79.10 | 79.14 | 10,902 | +0.02(+0.03%) |
Dec 15, 2023 | 80.04 | 80.17 | 79.02 | 79.12 | 14,038 | -0.72(-0.90%) |
Dec 14, 2023 | 78.91 | 79.84 | 78.91 | 79.84 | 14,147 | +2.04(+2.62%) |
Dec 13, 2023 | 75.85 | 77.98 | 75.77 | 77.80 | 26,811 | +1.80(+2.37%) |
Dec 12, 2023 | 76.41 | 76.41 | 75.82 | 76.00 | 5,541 | -1.15(-1.49%) |
Dec 11, 2023 | 76.97 | 77.41 | 76.97 | 77.15 | 9,798 | +0.24(+0.31%) |
Dec 08, 2023 | 76.93 | 77.09 | 76.75 | 76.91 | 8,065 | -0.14(-0.18%) |
Dec 07, 2023 | 76.70 | 77.10 | 76.70 | 77.05 | 7,451 | +0.41(+0.53%) |
Dec 06, 2023 | 77.18 | 77.25 | 76.47 | 76.64 | 14,610 | +0.17(+0.22%) |
Dec 05, 2023 | 76.97 | 76.97 | 76.32 | 76.47 | 2,706 | -0.85(-1.10%) |
Dec 04, 2023 | 77.15 | 77.75 | 77.09 | 77.32 | 4,423 | -0.69(-0.88%) |
Dec 01, 2023 | 76.94 | 78.32 | 76.94 | 78.01 | 8,130 | +1.11(+1.44%) |
Nov 30, 2023 | 77.02 | 77.19 | 76.26 | 76.90 | 11,275 | -0.52(-0.67%) |
Nov 29, 2023 | 76.87 | 77.63 | 76.87 | 77.42 | 5,085 | +0.74(+0.97%) |
Nov 28, 2023 | 76.71 | 76.94 | 76.43 | 76.68 | 12,111 | +0.52(+0.68%) |
Nov 27, 2023 | 75.80 | 76.37 | 75.80 | 76.16 | 3,298 | -0.07(-0.09%) |
Nov 24, 2023 | 76.17 | 76.23 | 75.82 | 76.23 | 2,791 | +0.09(+0.12%) |
Nov 22, 2023 | 75.98 | 76.25 | 75.98 | 76.14 | 2,292 | +0.10(+0.13%) |
Nov 21, 2023 | 76.62 | 76.62 | 75.99 | 76.04 | 8,877 | -0.36(-0.48%) |
Nov 20, 2023 | 76.58 | 76.76 | 75.98 | 76.41 | 4,644 | -0.34(-0.45%) |
Nov 17, 2023 | 76.50 | 76.90 | 76.35 | 76.75 | 11,716 | +0.81(+1.07%) |
Nov 16, 2023 | 75.96 | 76.12 | 75.53 | 75.94 | 4,738 | -0.98(-1.27%) |
Nov 15, 2023 | 76.24 | 76.92 | 76.24 | 76.92 | 3,944 | +0.80(+1.05%) |
Nov 14, 2023 | 74.61 | 76.39 | 74.61 | 76.12 | 13,634 | +2.45(+3.33%) |
Nov 13, 2023 | 73.60 | 74.00 | 73.56 | 73.67 | 3,277 | -0.33(-0.45%) |
Nov 10, 2023 | 73.58 | 74.03 | 73.29 | 74.00 | 15,679 | +0.53(+0.72%) |
Nov 09, 2023 | 74.23 | 74.39 | 73.47 | 73.47 | 8,550 | -0.29(-0.39%) |
Nov 08, 2023 | 73.98 | 74.10 | 73.72 | 73.76 | 5,040 | -0.40(-0.54%) |
Nov 07, 2023 | 74.51 | 74.71 | 74.12 | 74.16 | 4,259 | -0.81(-1.08%) |
Nov 06, 2023 | 74.95 | 75.00 | 74.74 | 74.97 | 12,039 | +0.35(+0.47%) |
Nov 03, 2023 | 73.74 | 74.82 | 73.74 | 74.62 | 8,046 | +1.69(+2.32%) |
Nov 02, 2023 | 71.88 | 73.20 | 71.88 | 72.93 | 9,816 | +1.94(+2.73%) |