Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.79 | 77.51 | 76.44 | 77.02 | 651,157 | +0.82(+1.08%) |
Jan 30, 2024 | 75.97 | 76.23 | 75.14 | 76.20 | 448,529 | +1.01(+1.34%) |
Jan 29, 2024 | 74.57 | 75.53 | 74.36 | 75.19 | 954,876 | +1.19(+1.61%) |
Jan 26, 2024 | 74.16 | 74.35 | 73.67 | 74.00 | 232,871 | -0.16(-0.21%) |
Jan 25, 2024 | 74.25 | 74.50 | 73.75 | 74.16 | 315,807 | +0.61(+0.83%) |
Jan 24, 2024 | 74.82 | 74.82 | 73.27 | 73.54 | 439,334 | -0.58(-0.79%) |
Jan 23, 2024 | 74.19 | 74.19 | 73.55 | 74.13 | 390,953 | -0.79(-1.06%) |
Jan 22, 2024 | 75.13 | 75.46 | 74.64 | 74.92 | 625,011 | +0.58(+0.79%) |
Jan 19, 2024 | 73.90 | 74.40 | 73.44 | 74.34 | 351,146 | +0.38(+0.51%) |
Jan 18, 2024 | 74.83 | 74.90 | 73.62 | 73.96 | 424,906 | -1.04(-1.39%) |
Jan 17, 2024 | 74.89 | 75.43 | 74.40 | 75.00 | 408,816 | -0.08(-0.11%) |
Jan 16, 2024 | 75.81 | 76.05 | 74.71 | 75.08 | 661,425 | -1.80(-2.34%) |
Jan 12, 2024 | 77.24 | 77.77 | 76.71 | 76.88 | 245,326 | -0.38(-0.49%) |
Jan 11, 2024 | 76.80 | 77.39 | 76.19 | 77.26 | 437,845 | +0.43(+0.55%) |
Jan 10, 2024 | 77.68 | 77.79 | 76.77 | 76.83 | 473,585 | -0.64(-0.83%) |
Jan 09, 2024 | 77.52 | 78.01 | 77.34 | 77.47 | 592,320 | -0.62(-0.80%) |
Jan 08, 2024 | 77.05 | 78.31 | 76.92 | 78.10 | 1,508,989 | +0.97(+1.26%) |
Jan 05, 2024 | 77.41 | 78.66 | 77.00 | 77.13 | 983,287 | -1.19(-1.52%) |
Jan 04, 2024 | 78.44 | 78.67 | 78.04 | 78.32 | 671,608 | -1.58(-1.98%) |
Jan 03, 2024 | 78.48 | 80.03 | 78.13 | 79.90 | 901,640 | +0.46(+0.57%) |
Jan 02, 2024 | 79.44 | 79.87 | 79.12 | 79.44 | 788,958 | -0.77(-0.96%) |
Dec 29, 2023 | 80.46 | 81.20 | 80.00 | 80.22 | 453,135 | -0.98(-1.21%) |
Dec 28, 2023 | 81.51 | 82.05 | 80.91 | 81.20 | 543,930 | -0.76(-0.93%) |
Dec 27, 2023 | 81.27 | 81.96 | 80.89 | 81.96 | 586,528 | +2.00(+2.50%) |
Dec 26, 2023 | 79.86 | 80.14 | 79.66 | 79.96 | 368,989 | +0.22(+0.27%) |
Dec 22, 2023 | 80.80 | 80.83 | 79.45 | 79.74 | 668,784 | -0.60(-0.74%) |
Dec 21, 2023 | 81.23 | 81.32 | 80.08 | 80.34 | 521,703 | -0.70(-0.86%) |
Dec 20, 2023 | 80.69 | 81.19 | 79.98 | 81.04 | 512,466 | +0.74(+0.92%) |
Dec 19, 2023 | 80.28 | 80.77 | 80.10 | 80.30 | 336,122 | +0.42(+0.53%) |
Dec 18, 2023 | 79.83 | 79.94 | 79.37 | 79.88 | 1,602,309 | -0.84(-1.05%) |
Dec 15, 2023 | 80.19 | 80.92 | 80.05 | 80.72 | 1,489,524 | +0.27(+0.34%) |
Dec 14, 2023 | 78.87 | 80.54 | 78.63 | 80.45 | 1,670,481 | +2.92(+3.77%) |
Dec 13, 2023 | 75.78 | 77.72 | 75.74 | 77.52 | 1,625,309 | +2.35(+3.13%) |
Dec 12, 2023 | 74.81 | 75.38 | 74.43 | 75.17 | 675,164 | +0.26(+0.35%) |
Dec 11, 2023 | 74.72 | 75.06 | 74.18 | 74.90 | 581,218 | -0.29(-0.39%) |
Dec 08, 2023 | 75.14 | 75.39 | 74.52 | 75.20 | 1,053,800 | -0.92(-1.21%) |
Dec 07, 2023 | 75.93 | 76.91 | 75.75 | 76.12 | 740,326 | -0.54(-0.70%) |
Dec 06, 2023 | 75.74 | 76.93 | 75.51 | 76.66 | 1,759,616 | +1.57(+2.09%) |
Dec 05, 2023 | 74.11 | 75.20 | 74.03 | 75.09 | 1,429,292 | +2.18(+2.99%) |
Dec 04, 2023 | 72.79 | 73.13 | 72.37 | 72.91 | 812,882 | -0.26(-0.35%) |
Dec 01, 2023 | 71.47 | 73.32 | 71.28 | 73.17 | 1,173,001 | +2.07(+2.91%) |
Nov 30, 2023 | 71.68 | 71.94 | 70.77 | 71.10 | 685,465 | -1.34(-1.85%) |
Nov 29, 2023 | 71.87 | 72.49 | 71.44 | 72.44 | 1,912,904 | +1.29(+1.81%) |
Nov 28, 2023 | 70.69 | 71.21 | 70.45 | 71.15 | 438,998 | +0.11(+0.15%) |
Nov 27, 2023 | 69.96 | 71.04 | 69.84 | 71.04 | 377,380 | +1.65(+2.38%) |
Nov 24, 2023 | 69.77 | 69.85 | 69.39 | 69.39 | 336,057 | -1.15(-1.64%) |
Nov 22, 2023 | 70.77 | 70.97 | 70.00 | 70.54 | 334,475 | +0.44(+0.63%) |
Nov 21, 2023 | 69.96 | 70.38 | 69.38 | 70.10 | 417,849 | -0.03(-0.04%) |
Nov 20, 2023 | 69.12 | 70.22 | 69.11 | 70.13 | 653,951 | +0.63(+0.90%) |
Nov 17, 2023 | 69.71 | 69.98 | 69.11 | 69.50 | 530,511 | +0.50(+0.72%) |
Nov 16, 2023 | 68.68 | 69.41 | 68.62 | 69.00 | 727,723 | +1.12(+1.64%) |
Nov 15, 2023 | 68.44 | 68.48 | 67.64 | 67.89 | 492,453 | -1.34(-1.94%) |
Nov 14, 2023 | 69.48 | 69.66 | 68.65 | 69.23 | 481,218 | +2.08(+3.10%) |
Nov 13, 2023 | 66.54 | 67.33 | 66.18 | 67.15 | 499,323 | -0.29(-0.44%) |
Nov 10, 2023 | 67.66 | 67.86 | 67.23 | 67.44 | 588,143 | +0.58(+0.86%) |
Nov 09, 2023 | 68.44 | 68.44 | 65.83 | 66.86 | 1,400,327 | -2.25(-3.26%) |
Nov 08, 2023 | 67.88 | 69.18 | 67.83 | 69.11 | 483,787 | +1.77(+2.63%) |
Nov 07, 2023 | 66.89 | 67.89 | 66.89 | 67.34 | 464,608 | +1.29(+1.96%) |
Nov 06, 2023 | 66.32 | 66.46 | 65.82 | 66.05 | 512,291 | -0.83(-1.24%) |
Nov 03, 2023 | 68.30 | 68.43 | 66.81 | 66.88 | 840,219 | +0.56(+0.84%) |
Nov 02, 2023 | 65.86 | 66.63 | 65.41 | 66.32 | 753,576 | +2.33(+3.64%) |