Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.69 | 80.46 | 78.14 | 78.20 | 7,294,381 | -3.18(-3.91%) |
Jan 30, 2024 | 82.12 | 82.32 | 81.06 | 81.38 | 2,561,533 | -1.15(-1.39%) |
Jan 29, 2024 | 81.03 | 82.59 | 80.79 | 82.53 | 3,103,056 | +1.68(+2.08%) |
Jan 26, 2024 | 81.11 | 81.79 | 80.64 | 80.85 | 3,575,365 | -1.00(-1.22%) |
Jan 25, 2024 | 82.63 | 82.90 | 80.97 | 81.85 | 3,983,407 | +0.16(+0.20%) |
Jan 24, 2024 | 82.31 | 83.25 | 81.53 | 81.69 | 5,697,527 | +0.86(+1.06%) |
Jan 23, 2024 | 80.43 | 80.90 | 79.73 | 80.83 | 2,729,230 | +0.64(+0.80%) |
Jan 22, 2024 | 80.84 | 81.31 | 79.96 | 80.19 | 4,134,140 | +0.20(+0.25%) |
Jan 19, 2024 | 77.77 | 80.04 | 77.55 | 79.99 | 5,318,379 | +2.99(+3.88%) |
Jan 18, 2024 | 76.02 | 77.14 | 75.55 | 77.00 | 4,588,409 | +2.14(+2.86%) |
Jan 17, 2024 | 74.49 | 75.00 | 73.29 | 74.86 | 4,770,755 | -0.89(-1.17%) |
Jan 16, 2024 | 75.29 | 76.32 | 74.74 | 75.75 | 3,712,490 | -0.03(-0.04%) |
Jan 12, 2024 | 76.09 | 76.39 | 75.25 | 75.78 | 3,164,050 | +0.10(+0.13%) |
Jan 11, 2024 | 75.88 | 76.38 | 73.82 | 75.68 | 3,870,935 | +0.24(+0.32%) |
Jan 10, 2024 | 74.54 | 75.82 | 74.23 | 75.44 | 2,689,181 | +0.97(+1.30%) |
Jan 09, 2024 | 73.04 | 74.80 | 72.97 | 74.47 | 2,865,875 | +0.29(+0.39%) |
Jan 08, 2024 | 71.68 | 74.27 | 71.63 | 74.18 | 3,545,044 | +2.92(+4.10%) |
Jan 05, 2024 | 71.13 | 72.22 | 70.74 | 71.26 | 3,801,761 | +0.18(+0.25%) |
Jan 04, 2024 | 71.14 | 72.27 | 71.00 | 71.08 | 3,478,543 | -0.79(-1.10%) |
Jan 03, 2024 | 72.45 | 72.83 | 71.71 | 71.87 | 4,944,940 | -1.57(-2.14%) |
Jan 02, 2024 | 74.64 | 74.73 | 72.57 | 73.44 | 4,750,829 | -2.56(-3.37%) |
Dec 29, 2023 | 76.67 | 76.81 | 75.30 | 76.00 | 3,764,154 | -0.66(-0.86%) |
Dec 28, 2023 | 77.22 | 77.29 | 76.56 | 76.66 | 1,955,773 | -0.14(-0.18%) |
Dec 27, 2023 | 76.62 | 76.92 | 76.30 | 76.80 | 2,365,892 | +0.29(+0.38%) |
Dec 26, 2023 | 75.92 | 76.78 | 75.90 | 76.51 | 1,805,744 | +0.88(+1.16%) |
Dec 22, 2023 | 75.84 | 76.20 | 74.92 | 75.63 | 3,524,992 | +0.21(+0.28%) |
Dec 21, 2023 | 75.15 | 75.53 | 74.20 | 75.42 | 3,108,025 | +1.71(+2.32%) |
Dec 20, 2023 | 75.72 | 76.48 | 73.68 | 73.71 | 4,066,114 | -2.29(-3.02%) |
Dec 19, 2023 | 75.40 | 76.06 | 75.35 | 76.00 | 2,974,540 | +0.74(+0.98%) |
Dec 18, 2023 | 74.47 | 75.59 | 74.37 | 75.26 | 3,451,079 | +1.08(+1.45%) |
Dec 15, 2023 | 73.93 | 74.77 | 73.69 | 74.18 | 4,368,325 | +0.54(+0.73%) |
Dec 14, 2023 | 74.22 | 74.70 | 72.53 | 73.64 | 4,355,711 | -0.16(-0.22%) |
Dec 13, 2023 | 72.32 | 74.02 | 72.05 | 73.80 | 3,930,027 | +1.80(+2.50%) |
Dec 12, 2023 | 70.88 | 72.03 | 70.47 | 72.01 | 2,711,025 | +1.13(+1.59%) |
Dec 11, 2023 | 69.52 | 70.97 | 69.47 | 70.88 | 2,758,689 | +1.20(+1.72%) |
Dec 08, 2023 | 68.44 | 69.86 | 68.40 | 69.68 | 4,004,529 | +0.54(+0.78%) |
Dec 07, 2023 | 68.26 | 69.38 | 67.88 | 69.14 | 2,911,289 | +1.89(+2.81%) |
Dec 06, 2023 | 69.09 | 69.13 | 67.12 | 67.25 | 2,993,456 | -0.79(-1.16%) |
Dec 05, 2023 | 67.03 | 68.47 | 66.97 | 68.04 | 3,630,278 | +0.33(+0.49%) |
Dec 04, 2023 | 67.62 | 67.81 | 66.42 | 67.71 | 4,021,108 | -1.33(-1.92%) |
Dec 01, 2023 | 68.23 | 69.23 | 67.66 | 69.04 | 3,567,020 | +0.40(+0.58%) |
Nov 30, 2023 | 69.09 | 69.23 | 67.57 | 68.64 | 3,933,786 | -0.37(-0.54%) |
Nov 29, 2023 | 70.05 | 70.56 | 68.91 | 69.01 | 4,959,914 | -0.16(-0.23%) |
Nov 28, 2023 | 68.56 | 69.38 | 68.41 | 69.17 | 3,451,368 | +0.34(+0.49%) |
Nov 27, 2023 | 68.77 | 69.52 | 68.52 | 68.83 | 2,222,021 | -0.12(-0.17%) |
Nov 24, 2023 | 68.99 | 69.22 | 68.60 | 68.95 | 1,298,811 | -0.24(-0.35%) |
Nov 22, 2023 | 69.35 | 70.23 | 68.81 | 69.19 | 5,577,728 | +0.59(+0.86%) |
Nov 21, 2023 | 68.84 | 68.91 | 68.01 | 68.60 | 4,395,579 | -0.89(-1.28%) |
Nov 20, 2023 | 67.84 | 69.71 | 67.82 | 69.49 | 5,697,016 | +1.66(+2.44%) |
Nov 17, 2023 | 67.54 | 68.20 | 67.23 | 67.83 | 2,872,618 | -0.01(-0.01%) |
Nov 16, 2023 | 67.43 | 67.90 | 66.98 | 67.84 | 4,447,627 | +0.12(+0.18%) |
Nov 15, 2023 | 68.27 | 68.48 | 67.26 | 67.72 | 4,399,406 | +0.09(+0.13%) |
Nov 14, 2023 | 67.08 | 67.97 | 66.91 | 67.63 | 5,775,765 | +2.77(+4.27%) |
Nov 13, 2023 | 64.72 | 65.22 | 64.19 | 64.86 | 3,944,257 | -0.39(-0.60%) |
Nov 10, 2023 | 63.06 | 65.33 | 62.90 | 65.25 | 7,836,277 | +2.74(+4.38%) |
Nov 09, 2023 | 63.71 | 64.10 | 62.32 | 62.52 | 4,758,547 | -1.01(-1.59%) |
Nov 08, 2023 | 63.57 | 63.77 | 62.72 | 63.52 | 3,013,441 | +0.10(+0.16%) |
Nov 07, 2023 | 62.61 | 63.72 | 62.20 | 63.42 | 3,530,117 | +1.16(+1.86%) |
Nov 06, 2023 | 62.04 | 62.45 | 61.49 | 62.27 | 3,657,207 | +0.48(+0.78%) |
Nov 03, 2023 | 60.79 | 62.21 | 60.72 | 61.79 | 4,342,775 | +1.40(+2.32%) |
Nov 02, 2023 | 59.74 | 60.44 | 59.34 | 60.39 | 6,807,509 | +2.07(+3.55%) |