Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.48 | 77.72 | 76.38 | 76.43 | 2,290,821 | -1.18(-1.52%) |
Jan 30, 2024 | 77.50 | 77.79 | 77.39 | 77.61 | 829,227 | -0.13(-0.17%) |
Jan 29, 2024 | 77.03 | 77.73 | 76.92 | 77.73 | 2,533,026 | +0.70(+0.91%) |
Jan 26, 2024 | 77.22 | 77.38 | 76.94 | 77.04 | 881,297 | +0.00(+0.00%) |
Jan 25, 2024 | 77.05 | 77.17 | 76.57 | 77.04 | 1,421,373 | +0.69(+0.90%) |
Jan 24, 2024 | 77.46 | 77.46 | 76.32 | 76.35 | 1,581,812 | -0.52(-0.67%) |
Jan 23, 2024 | 77.30 | 77.41 | 76.61 | 76.87 | 1,219,820 | -0.11(-0.14%) |
Jan 22, 2024 | 76.67 | 77.33 | 76.67 | 76.98 | 1,405,043 | +0.68(+0.89%) |
Jan 19, 2024 | 75.87 | 76.43 | 75.39 | 76.30 | 1,313,490 | +0.65(+0.86%) |
Jan 18, 2024 | 75.50 | 75.75 | 74.95 | 75.65 | 1,731,596 | +0.48(+0.64%) |
Jan 17, 2024 | 75.08 | 75.51 | 74.80 | 75.17 | 1,050,245 | -0.63(-0.83%) |
Jan 16, 2024 | 75.84 | 76.04 | 75.49 | 75.80 | 2,252,356 | -0.52(-0.68%) |
Jan 12, 2024 | 76.87 | 77.10 | 76.15 | 76.32 | 1,188,474 | -0.14(-0.18%) |
Jan 11, 2024 | 76.63 | 76.70 | 75.79 | 76.46 | 1,804,291 | -0.26(-0.34%) |
Jan 10, 2024 | 76.52 | 76.86 | 76.21 | 76.72 | 1,095,246 | +0.22(+0.29%) |
Jan 09, 2024 | 76.33 | 76.77 | 76.17 | 76.50 | 1,752,162 | -0.37(-0.48%) |
Jan 08, 2024 | 75.93 | 76.88 | 75.72 | 76.87 | 1,673,146 | +1.01(+1.33%) |
Jan 05, 2024 | 75.44 | 76.32 | 75.44 | 75.86 | 1,645,271 | +0.24(+0.32%) |
Jan 04, 2024 | 75.60 | 76.15 | 75.54 | 75.62 | 2,028,764 | -0.09(-0.12%) |
Jan 03, 2024 | 76.51 | 76.51 | 75.64 | 75.71 | 1,571,748 | -1.40(-1.81%) |
Jan 02, 2024 | 77.00 | 77.48 | 76.79 | 77.11 | 1,714,191 | -0.42(-0.54%) |
Dec 29, 2023 | 77.94 | 78.12 | 77.39 | 77.53 | 1,109,431 | -0.54(-0.69%) |
Dec 28, 2023 | 77.87 | 78.16 | 77.83 | 78.06 | 1,128,350 | +0.11(+0.14%) |
Dec 27, 2023 | 77.96 | 78.10 | 77.68 | 77.95 | 1,729,595 | +0.11(+0.14%) |
Dec 26, 2023 | 77.48 | 78.06 | 77.35 | 77.84 | 1,322,146 | +0.53(+0.68%) |
Dec 22, 2023 | 77.25 | 77.59 | 76.94 | 77.32 | 1,149,378 | +0.33(+0.43%) |
Dec 21, 2023 | 76.73 | 77.02 | 76.29 | 76.99 | 1,553,088 | +1.02(+1.34%) |
Dec 20, 2023 | 77.22 | 77.52 | 75.95 | 75.97 | 1,320,780 | -1.35(-1.74%) |
Dec 19, 2023 | 76.95 | 77.36 | 76.80 | 77.32 | 1,324,252 | +0.78(+1.03%) |
Dec 18, 2023 | 76.73 | 76.75 | 76.36 | 76.53 | 1,621,908 | +0.17(+0.22%) |
Dec 15, 2023 | 77.01 | 77.02 | 76.23 | 76.36 | 2,033,516 | -0.68(-0.88%) |
Dec 14, 2023 | 76.43 | 77.33 | 76.43 | 77.04 | 2,475,554 | +1.34(+1.77%) |
Dec 13, 2023 | 74.08 | 75.78 | 73.93 | 75.70 | 1,358,354 | +1.63(+2.20%) |
Dec 12, 2023 | 73.94 | 74.23 | 73.59 | 74.07 | 1,172,109 | +0.12(+0.16%) |
Dec 11, 2023 | 73.43 | 73.98 | 73.34 | 73.95 | 2,016,845 | +0.62(+0.84%) |
Dec 08, 2023 | 72.91 | 73.54 | 72.91 | 73.34 | 1,651,403 | +0.34(+0.46%) |
Dec 07, 2023 | 72.82 | 73.07 | 72.61 | 73.00 | 1,332,512 | +0.34(+0.46%) |
Dec 06, 2023 | 73.12 | 73.52 | 72.61 | 72.66 | 1,330,780 | -0.06(-0.08%) |
Dec 05, 2023 | 73.14 | 73.17 | 72.52 | 72.72 | 1,356,387 | -0.74(-1.01%) |
Dec 04, 2023 | 72.91 | 73.65 | 72.91 | 73.46 | 2,649,570 | +0.12(+0.16%) |
Dec 01, 2023 | 71.92 | 73.36 | 71.83 | 73.35 | 1,805,631 | +1.34(+1.86%) |
Nov 30, 2023 | 71.66 | 72.01 | 71.37 | 72.00 | 2,136,771 | +0.52(+0.72%) |
Nov 29, 2023 | 71.49 | 72.02 | 71.37 | 71.49 | 1,615,398 | +0.42(+0.59%) |
Nov 28, 2023 | 71.12 | 71.46 | 70.91 | 71.07 | 1,213,245 | -0.13(-0.18%) |
Nov 27, 2023 | 71.10 | 71.34 | 70.87 | 71.20 | 1,561,605 | -0.11(-0.15%) |
Nov 24, 2023 | 70.96 | 71.39 | 70.91 | 71.31 | 556,220 | +0.29(+0.41%) |
Nov 22, 2023 | 70.97 | 71.24 | 70.75 | 71.02 | 899,824 | +0.38(+0.53%) |
Nov 21, 2023 | 70.71 | 70.83 | 70.56 | 70.64 | 1,214,480 | -0.21(-0.29%) |
Nov 20, 2023 | 70.47 | 71.03 | 70.23 | 70.85 | 1,842,273 | +0.31(+0.44%) |
Nov 17, 2023 | 70.40 | 70.56 | 70.26 | 70.54 | 1,502,944 | +0.54(+0.77%) |
Nov 16, 2023 | 70.27 | 70.57 | 69.82 | 70.01 | 1,396,262 | -0.43(-0.61%) |
Nov 15, 2023 | 70.29 | 71.06 | 70.14 | 70.44 | 1,100,275 | +0.26(+0.37%) |
Nov 14, 2023 | 69.25 | 70.39 | 69.25 | 70.18 | 2,274,838 | +2.27(+3.35%) |
Nov 13, 2023 | 67.75 | 68.09 | 67.59 | 67.90 | 1,419,039 | -0.12(-0.18%) |
Nov 10, 2023 | 67.42 | 68.05 | 67.12 | 68.02 | 1,064,900 | +0.83(+1.24%) |
Nov 09, 2023 | 68.19 | 68.19 | 67.14 | 67.19 | 1,530,256 | -0.67(-0.98%) |
Nov 08, 2023 | 68.11 | 68.20 | 67.57 | 67.85 | 1,392,389 | -0.16(-0.23%) |
Nov 07, 2023 | 67.85 | 68.21 | 67.64 | 68.01 | 1,236,444 | +0.04(+0.06%) |
Nov 06, 2023 | 68.52 | 68.65 | 67.69 | 67.97 | 1,883,305 | -0.56(-0.81%) |
Nov 03, 2023 | 68.02 | 68.86 | 67.87 | 68.53 | 1,569,697 | +1.38(+2.06%) |
Nov 02, 2023 | 66.37 | 67.22 | 66.37 | 67.15 | 1,204,893 | +1.49(+2.27%) |