Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.30 | 79.50 | 77.57 | 77.74 | 1,118,896 | -1.62(-2.04%) |
Jan 30, 2024 | 78.50 | 79.47 | 78.50 | 79.36 | 804,278 | +0.32(+0.41%) |
Jan 29, 2024 | 78.85 | 79.15 | 78.45 | 79.04 | 594,373 | -0.09(-0.11%) |
Jan 26, 2024 | 78.62 | 79.29 | 78.49 | 79.12 | 587,669 | +0.34(+0.44%) |
Jan 25, 2024 | 79.20 | 79.20 | 78.14 | 78.78 | 678,218 | +0.26(+0.33%) |
Jan 24, 2024 | 78.78 | 79.17 | 78.37 | 78.53 | 787,197 | +0.44(+0.57%) |
Jan 23, 2024 | 77.99 | 78.47 | 77.78 | 78.08 | 551,923 | +0.19(+0.24%) |
Jan 22, 2024 | 77.33 | 78.45 | 77.21 | 77.90 | 988,927 | +0.92(+1.20%) |
Jan 19, 2024 | 76.26 | 77.15 | 75.58 | 76.97 | 1,249,333 | +1.08(+1.42%) |
Jan 18, 2024 | 75.83 | 76.08 | 75.31 | 75.89 | 949,334 | +0.02(+0.03%) |
Jan 17, 2024 | 76.05 | 76.94 | 75.48 | 75.87 | 618,670 | -0.92(-1.20%) |
Jan 16, 2024 | 76.92 | 76.92 | 76.26 | 76.80 | 880,200 | -0.60(-0.77%) |
Jan 12, 2024 | 77.78 | 78.45 | 77.05 | 77.39 | 715,208 | -0.22(-0.28%) |
Jan 11, 2024 | 77.42 | 77.69 | 76.40 | 77.61 | 845,842 | -0.03(-0.04%) |
Jan 10, 2024 | 77.18 | 77.69 | 76.87 | 77.64 | 700,911 | +0.38(+0.50%) |
Jan 09, 2024 | 78.43 | 78.68 | 77.17 | 77.26 | 784,363 | -1.84(-2.32%) |
Jan 08, 2024 | 79.11 | 79.45 | 78.66 | 79.10 | 793,464 | -0.33(-0.42%) |
Jan 05, 2024 | 77.96 | 79.70 | 77.96 | 79.43 | 1,859,501 | +1.41(+1.80%) |
Jan 04, 2024 | 77.48 | 78.57 | 77.43 | 78.02 | 1,136,029 | +0.71(+0.92%) |
Jan 03, 2024 | 77.35 | 77.98 | 76.81 | 77.32 | 1,392,151 | -0.43(-0.56%) |
Jan 02, 2024 | 77.04 | 78.05 | 76.97 | 77.75 | 927,509 | +0.43(+0.56%) |
Dec 29, 2023 | 77.96 | 78.08 | 77.13 | 77.32 | 861,283 | -0.57(-0.73%) |
Dec 28, 2023 | 77.74 | 78.27 | 77.50 | 77.89 | 730,069 | +0.05(+0.06%) |
Dec 27, 2023 | 77.75 | 78.10 | 77.34 | 77.84 | 718,651 | -0.08(-0.10%) |
Dec 26, 2023 | 77.45 | 78.17 | 77.32 | 77.92 | 553,109 | +0.37(+0.48%) |
Dec 22, 2023 | 77.72 | 78.27 | 77.19 | 77.54 | 1,068,595 | +0.19(+0.24%) |
Dec 21, 2023 | 77.32 | 77.61 | 76.41 | 77.36 | 921,195 | +0.34(+0.45%) |
Dec 20, 2023 | 77.77 | 78.62 | 76.99 | 77.01 | 1,333,396 | -1.10(-1.41%) |
Dec 19, 2023 | 76.69 | 78.24 | 76.44 | 78.11 | 1,614,508 | +1.66(+2.17%) |
Dec 18, 2023 | 77.61 | 77.61 | 76.41 | 76.45 | 923,896 | -0.65(-0.84%) |
Dec 15, 2023 | 77.84 | 77.93 | 76.98 | 77.10 | 2,973,925 | -1.11(-1.42%) |
Dec 14, 2023 | 77.77 | 78.87 | 77.73 | 78.21 | 1,281,485 | +1.47(+1.92%) |
Dec 13, 2023 | 75.15 | 77.04 | 74.86 | 76.74 | 1,163,828 | +1.74(+2.32%) |
Dec 12, 2023 | 74.71 | 75.08 | 74.37 | 75.00 | 698,736 | +0.32(+0.43%) |
Dec 11, 2023 | 73.94 | 74.98 | 73.94 | 74.67 | 825,915 | +0.82(+1.10%) |
Dec 08, 2023 | 73.27 | 74.15 | 73.27 | 73.86 | 693,370 | +0.49(+0.67%) |
Dec 07, 2023 | 73.49 | 73.66 | 73.09 | 73.37 | 1,083,752 | +0.05(+0.07%) |
Dec 06, 2023 | 73.79 | 74.60 | 73.11 | 73.32 | 962,187 | +0.03(+0.04%) |
Dec 05, 2023 | 73.46 | 73.78 | 72.96 | 73.29 | 1,255,497 | -0.52(-0.71%) |
Dec 04, 2023 | 72.83 | 73.96 | 72.71 | 73.81 | 1,260,254 | +0.56(+0.76%) |
Dec 01, 2023 | 72.53 | 73.54 | 72.41 | 73.25 | 1,162,180 | +0.69(+0.95%) |
Nov 30, 2023 | 72.44 | 73.26 | 71.96 | 72.56 | 3,381,624 | +0.32(+0.45%) |
Nov 29, 2023 | 70.75 | 73.10 | 70.71 | 72.24 | 2,053,092 | +1.82(+2.59%) |
Nov 28, 2023 | 70.02 | 70.46 | 69.53 | 70.41 | 1,166,825 | +0.19(+0.28%) |
Nov 27, 2023 | 70.35 | 70.39 | 69.65 | 70.22 | 1,284,641 | -0.54(-0.76%) |
Nov 24, 2023 | 70.52 | 70.99 | 70.28 | 70.75 | 412,920 | +0.39(+0.55%) |
Nov 22, 2023 | 70.65 | 70.65 | 70.00 | 70.37 | 948,690 | +0.04(+0.06%) |
Nov 21, 2023 | 70.44 | 70.83 | 70.23 | 70.33 | 1,215,476 | -0.37(-0.52%) |
Nov 20, 2023 | 70.23 | 70.84 | 69.53 | 70.70 | 1,060,687 | +0.05(+0.07%) |
Nov 17, 2023 | 70.24 | 70.79 | 70.00 | 70.65 | 1,241,824 | +1.03(+1.48%) |
Nov 16, 2023 | 69.97 | 70.38 | 69.51 | 69.62 | 1,309,324 | -0.19(-0.27%) |
Nov 15, 2023 | 69.69 | 70.91 | 69.69 | 69.80 | 1,090,692 | +0.05(+0.07%) |
Nov 14, 2023 | 68.45 | 70.03 | 68.39 | 69.75 | 1,435,425 | +2.32(+3.44%) |
Nov 13, 2023 | 67.34 | 67.89 | 67.17 | 67.43 | 1,201,243 | -0.32(-0.47%) |
Nov 10, 2023 | 67.39 | 67.84 | 66.90 | 67.76 | 995,270 | +0.65(+0.97%) |
Nov 09, 2023 | 67.67 | 67.98 | 67.02 | 67.10 | 1,061,736 | -0.16(-0.23%) |
Nov 08, 2023 | 67.80 | 67.91 | 67.14 | 67.26 | 1,008,262 | -0.37(-0.55%) |
Nov 07, 2023 | 68.42 | 68.55 | 67.13 | 67.63 | 1,115,344 | -1.00(-1.46%) |
Nov 06, 2023 | 69.81 | 69.81 | 68.15 | 68.63 | 1,024,604 | -1.19(-1.70%) |
Nov 03, 2023 | 69.43 | 70.43 | 69.19 | 69.82 | 1,941,209 | +1.13(+1.64%) |
Nov 02, 2023 | 66.31 | 68.76 | 66.02 | 68.69 | 3,949,645 | +3.18(+4.86%) |