Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.73 | 75.93 | 75.47 | 75.52 | 56,985,712 | -0.21(-0.28%) |
Jan 30, 2024 | 75.83 | 75.86 | 75.56 | 75.73 | 33,529,768 | -0.10(-0.13%) |
Jan 29, 2024 | 75.69 | 75.85 | 75.61 | 75.83 | 26,585,138 | +0.17(+0.22%) |
Jan 26, 2024 | 75.68 | 75.80 | 75.62 | 75.66 | 26,914,464 | -0.06(-0.08%) |
Jan 25, 2024 | 75.41 | 75.72 | 75.34 | 75.72 | 53,627,056 | +0.58(+0.77%) |
Jan 24, 2024 | 75.44 | 75.46 | 75.08 | 75.15 | 28,836,550 | -0.04(-0.05%) |
Jan 23, 2024 | 75.23 | 75.29 | 75.07 | 75.19 | 25,234,242 | -0.09(-0.12%) |
Jan 22, 2024 | 75.23 | 75.47 | 75.23 | 75.27 | 37,714,040 | +0.06(+0.08%) |
Jan 19, 2024 | 75.12 | 75.22 | 74.84 | 75.22 | 45,512,360 | +0.13(+0.17%) |
Jan 18, 2024 | 75.04 | 75.10 | 74.82 | 75.09 | 36,489,160 | +0.16(+0.21%) |
Jan 17, 2024 | 75.13 | 75.13 | 74.79 | 74.93 | 55,567,408 | -0.32(-0.43%) |
Jan 16, 2024 | 75.59 | 75.59 | 75.18 | 75.25 | 44,804,620 | -0.48(-0.63%) |
Jan 12, 2024 | 75.71 | 75.95 | 75.66 | 75.73 | 31,965,138 | +0.08(+0.10%) |
Jan 11, 2024 | 75.39 | 75.66 | 75.22 | 75.65 | 36,867,600 | +0.24(+0.32%) |
Jan 10, 2024 | 75.45 | 75.53 | 75.32 | 75.41 | 36,631,512 | +0.14(+0.18%) |
Jan 09, 2024 | 75.06 | 75.36 | 75.01 | 75.27 | 26,254,028 | +0.12(+0.16%) |
Jan 08, 2024 | 74.76 | 75.22 | 74.76 | 75.16 | 35,149,768 | +0.42(+0.56%) |
Jan 05, 2024 | 74.66 | 75.05 | 74.61 | 74.74 | 31,968,262 | +0.06(+0.08%) |
Jan 04, 2024 | 74.86 | 74.95 | 74.66 | 74.68 | 33,771,380 | -0.29(-0.39%) |
Jan 03, 2024 | 74.78 | 75.13 | 74.61 | 74.97 | 40,521,772 | -0.20(-0.27%) |
Jan 02, 2024 | 75.18 | 75.28 | 75.09 | 75.18 | 42,689,256 | -0.25(-0.34%) |
Dec 29, 2023 | 75.70 | 75.89 | 75.43 | 75.43 | 37,955,196 | -0.29(-0.39%) |
Dec 28, 2023 | 75.93 | 75.94 | 75.58 | 75.72 | 23,236,612 | -0.24(-0.32%) |
Dec 27, 2023 | 75.70 | 76.10 | 75.65 | 75.97 | 24,228,986 | +0.31(+0.41%) |
Dec 26, 2023 | 75.54 | 75.66 | 75.52 | 75.65 | 13,070,710 | +0.15(+0.19%) |
Dec 22, 2023 | 75.72 | 75.78 | 75.46 | 75.51 | 18,517,386 | -0.09(-0.12%) |
Dec 21, 2023 | 75.55 | 75.66 | 75.36 | 75.60 | 23,447,116 | +0.34(+0.45%) |
Dec 20, 2023 | 75.33 | 75.58 | 75.22 | 75.25 | 39,373,616 | +0.01(+0.01%) |
Dec 19, 2023 | 75.12 | 75.33 | 75.09 | 75.24 | 25,925,990 | +0.21(+0.29%) |
Dec 18, 2023 | 75.13 | 75.13 | 74.79 | 75.03 | 35,697,864 | +0.05(+0.06%) |
Dec 15, 2023 | 75.08 | 75.39 | 74.81 | 74.98 | 37,280,728 | -0.17(-0.22%) |
Dec 14, 2023 | 75.18 | 75.42 | 75.00 | 75.15 | 69,693,520 | +0.33(+0.44%) |
Dec 13, 2023 | 73.81 | 74.83 | 73.77 | 74.82 | 66,193,080 | +1.13(+1.53%) |
Dec 12, 2023 | 73.49 | 73.72 | 73.32 | 73.69 | 30,097,058 | +0.16(+0.22%) |
Dec 11, 2023 | 73.52 | 73.54 | 73.29 | 73.53 | 31,077,152 | -0.05(-0.07%) |
Dec 08, 2023 | 73.53 | 73.62 | 73.39 | 73.58 | 31,099,060 | -0.15(-0.20%) |
Dec 07, 2023 | 73.70 | 73.85 | 73.63 | 73.72 | 28,641,778 | +0.13(+0.17%) |
Dec 06, 2023 | 73.67 | 73.74 | 73.55 | 73.60 | 21,958,380 | +0.01(+0.01%) |
Dec 05, 2023 | 73.39 | 73.67 | 73.39 | 73.59 | 33,694,124 | +0.07(+0.09%) |
Dec 04, 2023 | 73.28 | 73.57 | 73.28 | 73.52 | 34,151,116 | -0.18(-0.25%) |
Dec 01, 2023 | 73.02 | 73.72 | 72.94 | 73.70 | 62,193,680 | +0.61(+0.83%) |
Nov 30, 2023 | 73.20 | 73.24 | 72.87 | 73.10 | 57,029,544 | -0.14(-0.18%) |
Nov 29, 2023 | 73.13 | 73.42 | 73.13 | 73.23 | 51,377,796 | +0.40(+0.54%) |
Nov 28, 2023 | 72.51 | 72.87 | 72.46 | 72.84 | 45,605,104 | +0.32(+0.44%) |
Nov 27, 2023 | 72.41 | 72.60 | 72.34 | 72.52 | 32,115,882 | +0.11(+0.15%) |
Nov 24, 2023 | 72.43 | 72.44 | 72.36 | 72.41 | 8,841,413 | -0.08(-0.11%) |
Nov 22, 2023 | 72.46 | 72.57 | 72.30 | 72.49 | 42,353,464 | +0.13(+0.17%) |
Nov 21, 2023 | 72.22 | 72.38 | 72.22 | 72.36 | 30,548,282 | +0.10(+0.13%) |
Nov 20, 2023 | 72.07 | 72.36 | 72.07 | 72.27 | 31,948,872 | +0.08(+0.11%) |
Nov 17, 2023 | 72.03 | 72.19 | 71.91 | 72.19 | 45,875,396 | +0.16(+0.23%) |
Nov 16, 2023 | 71.96 | 72.99 | 71.88 | 72.03 | 54,964,012 | +0.10(+0.13%) |
Nov 15, 2023 | 72.03 | 72.13 | 71.86 | 71.93 | 45,586,208 | -0.23(-0.32%) |
Nov 14, 2023 | 72.04 | 72.34 | 72.04 | 72.16 | 70,648,680 | +0.72(+1.01%) |
Nov 13, 2023 | 71.24 | 71.50 | 71.24 | 71.44 | 38,871,592 | -0.07(-0.09%) |
Nov 10, 2023 | 71.36 | 71.54 | 71.32 | 71.50 | 36,834,572 | +0.35(+0.49%) |
Nov 09, 2023 | 71.49 | 71.63 | 71.14 | 71.16 | 65,082,032 | -0.44(-0.62%) |
Nov 08, 2023 | 71.54 | 71.67 | 71.50 | 71.60 | 42,614,320 | +0.04(+0.05%) |
Nov 07, 2023 | 71.50 | 71.65 | 71.34 | 71.56 | 52,261,988 | +0.01(+0.01%) |
Nov 06, 2023 | 71.68 | 71.82 | 71.48 | 71.55 | 97,746,296 | -0.29(-0.40%) |
Nov 03, 2023 | 71.59 | 71.89 | 71.45 | 71.84 | 92,019,624 | +0.70(+0.98%) |
Nov 02, 2023 | 70.80 | 71.24 | 70.79 | 71.15 | 71,393,720 | +0.79(+1.13%) |