Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.32 | 80.81 | 79.69 | 79.82 | 2,471,993 | -0.75(-0.93%) |
Jan 30, 2024 | 80.11 | 80.79 | 80.08 | 80.57 | 2,156,993 | +0.13(+0.16%) |
Jan 29, 2024 | 79.05 | 80.51 | 79.01 | 80.44 | 2,659,375 | +1.18(+1.49%) |
Jan 26, 2024 | 79.33 | 79.60 | 79.00 | 79.27 | 2,171,138 | +0.05(+0.06%) |
Jan 25, 2024 | 79.31 | 79.71 | 78.66 | 79.22 | 2,689,560 | +0.41(+0.52%) |
Jan 24, 2024 | 79.71 | 79.79 | 78.58 | 78.81 | 4,114,872 | -0.37(-0.47%) |
Jan 23, 2024 | 79.48 | 79.48 | 78.33 | 79.18 | 2,154,031 | -0.13(-0.16%) |
Jan 22, 2024 | 78.99 | 79.42 | 78.80 | 79.31 | 1,821,137 | +0.46(+0.58%) |
Jan 19, 2024 | 78.54 | 78.89 | 77.84 | 78.85 | 2,150,298 | +0.70(+0.90%) |
Jan 18, 2024 | 77.73 | 78.34 | 77.13 | 78.15 | 1,579,932 | +0.73(+0.94%) |
Jan 17, 2024 | 77.13 | 77.72 | 76.94 | 77.42 | 2,590,657 | -0.50(-0.64%) |
Jan 16, 2024 | 77.10 | 77.98 | 76.61 | 77.92 | 2,611,873 | +0.53(+0.68%) |
Jan 12, 2024 | 78.06 | 78.14 | 76.70 | 77.39 | 2,963,254 | -0.27(-0.35%) |
Jan 11, 2024 | 76.30 | 77.71 | 75.51 | 77.66 | 3,223,537 | +1.40(+1.84%) |
Jan 10, 2024 | 75.86 | 76.35 | 75.71 | 76.26 | 1,386,719 | +0.38(+0.50%) |
Jan 09, 2024 | 74.94 | 75.88 | 74.55 | 75.88 | 2,101,000 | +0.19(+0.25%) |
Jan 08, 2024 | 74.78 | 75.71 | 73.98 | 75.69 | 1,883,589 | +0.92(+1.23%) |
Jan 05, 2024 | 74.77 | 75.26 | 74.56 | 74.77 | 2,067,519 | -0.14(-0.19%) |
Jan 04, 2024 | 74.87 | 75.74 | 74.69 | 74.91 | 1,476,102 | +0.22(+0.29%) |
Jan 03, 2024 | 76.18 | 76.44 | 74.64 | 74.69 | 2,630,650 | -2.01(-2.62%) |
Jan 02, 2024 | 76.97 | 77.58 | 76.23 | 76.70 | 1,790,857 | -0.61(-0.79%) |
Dec 29, 2023 | 77.90 | 77.99 | 77.25 | 77.31 | 1,618,818 | -0.44(-0.57%) |
Dec 28, 2023 | 77.71 | 78.13 | 77.54 | 77.75 | 1,110,531 | -0.07(-0.09%) |
Dec 27, 2023 | 77.45 | 77.84 | 77.20 | 77.82 | 1,823,794 | +0.45(+0.58%) |
Dec 26, 2023 | 76.46 | 77.40 | 76.43 | 77.37 | 1,346,891 | +0.92(+1.20%) |
Dec 22, 2023 | 76.05 | 76.83 | 75.88 | 76.45 | 1,434,315 | +0.68(+0.90%) |
Dec 21, 2023 | 75.61 | 75.83 | 75.02 | 75.77 | 1,393,536 | +0.93(+1.24%) |
Dec 20, 2023 | 75.97 | 76.78 | 74.81 | 74.84 | 2,030,022 | -1.46(-1.91%) |
Dec 19, 2023 | 75.10 | 76.37 | 74.80 | 76.30 | 2,264,224 | +1.51(+2.02%) |
Dec 18, 2023 | 75.16 | 75.24 | 74.44 | 74.79 | 1,752,658 | -0.02(-0.03%) |
Dec 15, 2023 | 74.83 | 75.59 | 74.67 | 74.81 | 4,786,778 | -0.47(-0.62%) |
Dec 14, 2023 | 74.10 | 75.54 | 74.06 | 75.28 | 2,591,415 | +1.61(+2.18%) |
Dec 13, 2023 | 74.19 | 74.73 | 73.49 | 73.67 | 2,116,550 | -0.56(-0.75%) |
Dec 12, 2023 | 74.18 | 74.82 | 74.03 | 74.23 | 2,095,754 | +0.28(+0.38%) |
Dec 11, 2023 | 73.35 | 74.46 | 73.35 | 73.95 | 2,005,150 | +0.67(+0.91%) |
Dec 08, 2023 | 72.46 | 73.39 | 72.36 | 73.28 | 2,724,790 | +0.76(+1.05%) |
Dec 07, 2023 | 71.70 | 72.53 | 71.50 | 72.52 | 2,303,585 | +1.17(+1.64%) |
Dec 06, 2023 | 72.24 | 72.95 | 71.18 | 71.35 | 1,906,432 | -0.58(-0.81%) |
Dec 05, 2023 | 71.76 | 72.41 | 71.51 | 71.93 | 1,749,026 | -0.06(-0.08%) |
Dec 04, 2023 | 71.54 | 72.13 | 71.26 | 71.99 | 2,382,116 | -0.22(-0.30%) |
Dec 01, 2023 | 71.33 | 72.70 | 71.33 | 72.21 | 2,452,596 | +0.81(+1.13%) |
Nov 30, 2023 | 69.91 | 71.49 | 69.48 | 71.40 | 3,534,084 | +1.83(+2.63%) |
Nov 29, 2023 | 70.18 | 70.37 | 69.43 | 69.57 | 2,065,637 | -0.06(-0.09%) |
Nov 28, 2023 | 70.83 | 71.21 | 69.61 | 69.63 | 2,905,879 | -1.12(-1.58%) |
Nov 27, 2023 | 71.27 | 71.27 | 70.62 | 70.75 | 1,807,764 | -0.55(-0.77%) |
Nov 24, 2023 | 70.80 | 71.30 | 70.57 | 71.30 | 675,160 | +0.62(+0.88%) |
Nov 22, 2023 | 70.63 | 70.94 | 70.40 | 70.68 | 1,699,074 | +0.17(+0.24%) |
Nov 21, 2023 | 70.22 | 70.79 | 70.21 | 70.51 | 1,574,627 | +0.12(+0.17%) |
Nov 20, 2023 | 70.39 | 70.59 | 69.93 | 70.39 | 2,070,218 | +0.10(+0.14%) |
Nov 17, 2023 | 70.62 | 70.62 | 69.81 | 70.29 | 1,944,016 | +0.14(+0.20%) |
Nov 16, 2023 | 69.83 | 70.56 | 69.71 | 70.15 | 1,821,315 | +0.49(+0.70%) |
Nov 15, 2023 | 69.61 | 70.17 | 69.61 | 69.66 | 2,575,831 | +0.05(+0.07%) |
Nov 14, 2023 | 69.72 | 70.07 | 69.27 | 69.61 | 2,645,822 | +0.80(+1.16%) |
Nov 13, 2023 | 68.10 | 69.29 | 68.01 | 68.81 | 4,611,839 | +0.52(+0.76%) |
Nov 10, 2023 | 66.94 | 68.31 | 66.94 | 68.29 | 2,539,152 | +1.31(+1.95%) |
Nov 09, 2023 | 66.72 | 67.77 | 66.25 | 66.98 | 4,080,438 | +0.98(+1.48%) |
Nov 08, 2023 | 66.26 | 66.53 | 65.45 | 66.00 | 2,595,030 | +0.07(+0.11%) |
Nov 07, 2023 | 64.86 | 65.96 | 64.55 | 65.93 | 2,532,330 | +0.73(+1.12%) |
Nov 06, 2023 | 65.29 | 65.48 | 64.64 | 65.20 | 3,382,171 | -0.11(-0.17%) |
Nov 03, 2023 | 66.83 | 67.13 | 65.25 | 65.31 | 3,157,756 | -0.23(-0.35%) |
Nov 02, 2023 | 62.20 | 66.21 | 62.07 | 65.54 | 5,304,353 | +3.60(+5.81%) |