Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.50 | 72.94 | 71.50 | 72.17 | 15,684,342 | -0.15(-0.21%) |
Jan 30, 2024 | 72.46 | 73.06 | 72.08 | 72.32 | 17,039,284 | -1.26(-1.71%) |
Jan 29, 2024 | 74.67 | 74.81 | 72.83 | 73.58 | 17,544,744 | -0.43(-0.58%) |
Jan 26, 2024 | 73.10 | 74.72 | 72.92 | 74.01 | 19,423,604 | +0.16(+0.22%) |
Jan 25, 2024 | 75.19 | 75.50 | 73.56 | 73.85 | 23,194,164 | -1.35(-1.80%) |
Jan 24, 2024 | 75.29 | 75.62 | 74.22 | 75.20 | 36,381,344 | +1.18(+1.59%) |
Jan 23, 2024 | 72.75 | 74.50 | 72.55 | 74.02 | 53,283,900 | +5.39(+7.85%) |
Jan 22, 2024 | 67.28 | 68.74 | 66.63 | 68.63 | 27,240,164 | -0.79(-1.14%) |
Jan 19, 2024 | 67.20 | 69.91 | 66.92 | 69.42 | 34,547,988 | +1.37(+2.01%) |
Jan 18, 2024 | 68.60 | 69.08 | 68.00 | 68.05 | 19,247,180 | -0.88(-1.28%) |
Jan 17, 2024 | 67.72 | 69.00 | 67.26 | 68.93 | 22,645,660 | -0.53(-0.76%) |
Jan 16, 2024 | 70.13 | 70.53 | 69.30 | 69.46 | 27,533,174 | -2.38(-3.31%) |
Jan 12, 2024 | 72.59 | 73.43 | 71.81 | 71.84 | 16,147,336 | -0.54(-0.75%) |
Jan 11, 2024 | 72.54 | 73.13 | 71.53 | 72.38 | 18,056,756 | +0.97(+1.36%) |
Jan 10, 2024 | 71.38 | 71.78 | 71.05 | 71.41 | 19,475,198 | -0.61(-0.85%) |
Jan 09, 2024 | 71.25 | 72.12 | 70.96 | 72.02 | 21,341,192 | -0.86(-1.18%) |
Jan 08, 2024 | 71.25 | 73.06 | 70.92 | 72.88 | 21,963,902 | -0.13(-0.18%) |
Jan 05, 2024 | 74.00 | 74.00 | 72.86 | 73.01 | 21,725,234 | -1.65(-2.21%) |
Jan 04, 2024 | 75.56 | 75.72 | 74.44 | 74.66 | 18,393,812 | -1.93(-2.52%) |
Jan 03, 2024 | 74.33 | 76.69 | 74.07 | 76.59 | 24,385,436 | +1.83(+2.45%) |
Jan 02, 2024 | 76.05 | 76.08 | 74.51 | 74.76 | 21,666,590 | -2.75(-3.55%) |
Dec 29, 2023 | 77.06 | 77.64 | 76.82 | 77.51 | 14,094,666 | +0.27(+0.35%) |
Dec 28, 2023 | 77.23 | 77.79 | 76.98 | 77.24 | 18,902,244 | +1.13(+1.48%) |
Dec 27, 2023 | 76.28 | 76.45 | 75.41 | 76.11 | 14,878,119 | +0.26(+0.34%) |
Dec 26, 2023 | 76.16 | 76.97 | 75.73 | 75.85 | 13,079,087 | +0.57(+0.76%) |
Dec 22, 2023 | 74.50 | 75.68 | 74.44 | 75.28 | 20,004,448 | -0.98(-1.29%) |
Dec 21, 2023 | 74.86 | 76.29 | 74.35 | 76.26 | 20,763,016 | +2.91(+3.97%) |
Dec 20, 2023 | 74.58 | 75.30 | 73.33 | 73.35 | 27,496,984 | -1.04(-1.40%) |
Dec 19, 2023 | 73.41 | 75.00 | 73.24 | 74.39 | 21,156,292 | +1.53(+2.10%) |
Dec 18, 2023 | 73.07 | 73.25 | 72.24 | 72.86 | 17,348,918 | -0.66(-0.90%) |
Dec 15, 2023 | 73.02 | 74.54 | 72.35 | 73.52 | 31,778,040 | +1.97(+2.76%) |
Dec 14, 2023 | 70.52 | 72.27 | 70.47 | 71.55 | 25,490,230 | +1.04(+1.47%) |
Dec 13, 2023 | 69.97 | 70.53 | 69.19 | 70.51 | 21,854,660 | +0.07(+0.10%) |
Dec 12, 2023 | 70.43 | 71.00 | 69.99 | 70.44 | 14,858,144 | +0.02(+0.03%) |
Dec 11, 2023 | 69.56 | 70.66 | 69.15 | 70.42 | 19,964,586 | -0.76(-1.07%) |
Dec 08, 2023 | 71.06 | 71.48 | 70.88 | 71.18 | 17,142,192 | -0.19(-0.26%) |
Dec 07, 2023 | 70.59 | 71.41 | 70.49 | 71.37 | 19,177,562 | +0.83(+1.18%) |
Dec 06, 2023 | 71.40 | 71.98 | 70.54 | 70.54 | 30,861,028 | -0.88(-1.23%) |
Dec 05, 2023 | 71.08 | 71.74 | 70.97 | 71.42 | 19,287,748 | -0.64(-0.89%) |
Dec 04, 2023 | 71.71 | 72.60 | 71.52 | 72.06 | 21,290,854 | -0.95(-1.30%) |
Dec 01, 2023 | 72.15 | 73.16 | 71.16 | 73.01 | 28,603,666 | -0.88(-1.19%) |
Nov 30, 2023 | 73.71 | 73.95 | 73.03 | 73.89 | 18,067,870 | +0.21(+0.28%) |
Nov 29, 2023 | 74.01 | 74.46 | 73.44 | 73.68 | 31,309,520 | -2.04(-2.70%) |
Nov 28, 2023 | 75.54 | 75.82 | 74.26 | 75.72 | 23,962,492 | -0.78(-1.02%) |
Nov 27, 2023 | 76.53 | 78.20 | 76.07 | 76.50 | 18,443,340 | -0.95(-1.22%) |
Nov 24, 2023 | 77.23 | 78.02 | 77.17 | 77.45 | 12,416,402 | -0.46(-0.60%) |
Nov 22, 2023 | 78.23 | 78.65 | 77.09 | 77.91 | 19,237,322 | +0.02(+0.03%) |
Nov 21, 2023 | 76.82 | 78.22 | 76.57 | 77.89 | 20,829,530 | +0.47(+0.61%) |
Nov 20, 2023 | 75.89 | 77.70 | 75.54 | 77.42 | 31,933,266 | +0.85(+1.11%) |
Nov 17, 2023 | 76.00 | 77.42 | 75.73 | 76.57 | 36,068,796 | -1.49(-1.91%) |
Nov 16, 2023 | 78.47 | 79.70 | 77.19 | 78.06 | 63,786,140 | -7.85(-9.14%) |
Nov 15, 2023 | 85.81 | 86.67 | 84.75 | 85.92 | 29,168,826 | +3.16(+3.82%) |
Nov 14, 2023 | 81.66 | 83.41 | 81.23 | 82.76 | 21,094,656 | +1.59(+1.96%) |
Nov 13, 2023 | 81.65 | 82.21 | 80.99 | 81.17 | 11,380,331 | -0.48(-0.59%) |
Nov 10, 2023 | 81.32 | 81.77 | 80.58 | 81.65 | 9,929,276 | +0.02(+0.02%) |
Nov 09, 2023 | 83.46 | 83.57 | 81.38 | 81.63 | 11,013,358 | -2.04(-2.44%) |
Nov 08, 2023 | 83.50 | 84.59 | 83.36 | 83.68 | 8,243,323 | -0.60(-0.71%) |
Nov 07, 2023 | 83.73 | 84.52 | 82.99 | 84.28 | 8,927,422 | +0.05(+0.06%) |
Nov 06, 2023 | 85.40 | 85.57 | 84.10 | 84.23 | 9,882,233 | +0.05(+0.06%) |
Nov 03, 2023 | 83.81 | 84.94 | 83.38 | 84.18 | 15,352,038 | +1.87(+2.28%) |
Nov 02, 2023 | 82.54 | 82.87 | 81.93 | 82.30 | 10,708,823 | +0.92(+1.13%) |