Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.46 | 75.75 | 75.04 | 75.31 | 3,095,364 | +0.45(+0.60%) |
Jan 30, 2024 | 74.21 | 74.93 | 73.90 | 74.86 | 2,265,744 | +0.80(+1.08%) |
Jan 29, 2024 | 73.51 | 74.25 | 73.28 | 74.06 | 2,072,354 | +0.29(+0.39%) |
Jan 26, 2024 | 73.80 | 74.14 | 73.18 | 73.77 | 2,979,253 | +0.22(+0.30%) |
Jan 25, 2024 | 72.95 | 74.67 | 71.81 | 73.55 | 5,121,179 | -1.93(-2.56%) |
Jan 24, 2024 | 76.31 | 77.29 | 75.26 | 75.48 | 3,155,536 | -0.08(-0.11%) |
Jan 23, 2024 | 75.19 | 76.14 | 75.18 | 75.56 | 2,200,336 | +0.39(+0.52%) |
Jan 22, 2024 | 74.54 | 75.34 | 73.82 | 75.17 | 3,179,647 | +1.02(+1.38%) |
Jan 19, 2024 | 76.72 | 76.76 | 74.12 | 74.15 | 4,026,209 | -2.45(-3.20%) |
Jan 18, 2024 | 74.61 | 76.71 | 74.27 | 76.60 | 3,081,353 | -1.40(-1.79%) |
Jan 17, 2024 | 78.85 | 79.56 | 77.78 | 78.00 | 2,567,565 | -0.72(-0.91%) |
Jan 16, 2024 | 79.14 | 79.31 | 78.42 | 78.72 | 2,765,927 | -0.09(-0.11%) |
Jan 12, 2024 | 77.38 | 79.00 | 76.61 | 78.81 | 2,966,223 | -0.66(-0.83%) |
Jan 11, 2024 | 78.42 | 79.83 | 77.94 | 79.47 | 3,943,384 | +1.06(+1.35%) |
Jan 10, 2024 | 77.52 | 78.47 | 77.51 | 78.41 | 2,705,226 | +0.40(+0.51%) |
Jan 09, 2024 | 76.76 | 78.08 | 76.70 | 78.01 | 2,443,777 | +1.25(+1.63%) |
Jan 08, 2024 | 77.59 | 77.78 | 75.32 | 76.76 | 2,078,076 | -0.62(-0.80%) |
Jan 05, 2024 | 77.27 | 77.62 | 76.73 | 77.38 | 2,453,662 | +0.17(+0.22%) |
Jan 04, 2024 | 77.04 | 77.63 | 76.67 | 77.21 | 3,052,815 | +0.47(+0.61%) |
Jan 03, 2024 | 77.88 | 77.92 | 76.28 | 76.74 | 3,907,591 | -0.09(-0.12%) |
Jan 02, 2024 | 75.00 | 77.53 | 75.00 | 76.83 | 3,730,924 | +2.62(+3.53%) |
Dec 29, 2023 | 73.63 | 74.58 | 73.63 | 74.21 | 2,512,201 | +0.32(+0.43%) |
Dec 28, 2023 | 73.52 | 74.18 | 73.45 | 73.89 | 2,729,533 | +0.46(+0.63%) |
Dec 27, 2023 | 73.75 | 73.81 | 72.95 | 73.43 | 2,310,266 | -0.22(-0.30%) |
Dec 26, 2023 | 73.17 | 73.91 | 73.09 | 73.65 | 1,507,625 | +0.31(+0.42%) |
Dec 22, 2023 | 73.56 | 73.61 | 72.74 | 73.34 | 2,156,737 | -0.07(-0.10%) |
Dec 21, 2023 | 72.70 | 73.46 | 72.28 | 73.41 | 3,352,067 | +1.20(+1.66%) |
Dec 20, 2023 | 74.33 | 74.46 | 72.05 | 72.21 | 4,532,541 | -2.32(-3.11%) |
Dec 19, 2023 | 74.73 | 75.25 | 73.97 | 74.53 | 2,859,896 | -0.26(-0.35%) |
Dec 18, 2023 | 74.49 | 74.89 | 73.91 | 74.79 | 3,635,313 | +0.57(+0.77%) |
Dec 15, 2023 | 74.90 | 75.42 | 72.86 | 74.22 | 7,375,707 | -1.29(-1.71%) |
Dec 14, 2023 | 76.69 | 76.69 | 74.18 | 75.51 | 5,617,694 | -1.16(-1.51%) |
Dec 13, 2023 | 75.86 | 76.78 | 74.82 | 76.67 | 4,912,922 | +0.33(+0.43%) |
Dec 12, 2023 | 75.62 | 77.83 | 75.62 | 76.34 | 5,290,140 | +2.09(+2.81%) |
Dec 11, 2023 | 74.03 | 74.30 | 73.01 | 74.25 | 2,650,122 | +0.48(+0.65%) |
Dec 08, 2023 | 74.63 | 74.63 | 73.41 | 73.77 | 2,693,987 | -0.47(-0.63%) |
Dec 07, 2023 | 74.84 | 74.84 | 73.62 | 74.24 | 2,434,610 | -0.16(-0.22%) |
Dec 06, 2023 | 74.97 | 75.00 | 73.83 | 74.40 | 2,153,321 | -0.61(-0.81%) |
Dec 05, 2023 | 74.37 | 75.31 | 73.75 | 75.01 | 3,012,374 | +0.98(+1.32%) |
Dec 04, 2023 | 74.84 | 74.88 | 73.52 | 74.03 | 2,348,672 | -0.85(-1.14%) |
Dec 01, 2023 | 73.54 | 74.97 | 73.49 | 74.88 | 3,888,414 | +1.20(+1.63%) |
Nov 30, 2023 | 70.61 | 73.76 | 70.50 | 73.68 | 6,144,327 | +3.20(+4.54%) |
Nov 29, 2023 | 72.34 | 72.83 | 68.15 | 70.48 | 6,735,776 | -2.48(-3.40%) |
Nov 28, 2023 | 73.00 | 73.88 | 72.43 | 72.96 | 2,904,866 | -1.15(-1.55%) |
Nov 27, 2023 | 74.40 | 74.65 | 73.64 | 74.11 | 2,059,663 | -0.25(-0.34%) |
Nov 24, 2023 | 74.22 | 74.58 | 73.98 | 74.36 | 640,918 | +0.15(+0.20%) |
Nov 22, 2023 | 73.95 | 74.51 | 73.82 | 74.21 | 1,794,000 | +0.51(+0.69%) |
Nov 21, 2023 | 73.03 | 73.89 | 72.30 | 73.70 | 2,214,148 | +0.94(+1.29%) |
Nov 20, 2023 | 72.51 | 73.00 | 72.17 | 72.76 | 2,097,068 | +0.15(+0.21%) |
Nov 17, 2023 | 73.39 | 73.39 | 72.27 | 72.61 | 1,929,999 | -0.60(-0.82%) |
Nov 16, 2023 | 73.42 | 74.18 | 72.47 | 73.21 | 3,129,719 | -0.02(-0.03%) |
Nov 15, 2023 | 73.18 | 73.90 | 72.50 | 73.23 | 2,876,646 | +0.00(+0.00%) |
Nov 14, 2023 | 71.80 | 73.58 | 71.62 | 73.23 | 3,203,060 | +1.09(+1.51%) |
Nov 13, 2023 | 71.96 | 72.48 | 71.64 | 72.14 | 1,546,426 | +0.27(+0.38%) |
Nov 10, 2023 | 71.45 | 72.13 | 70.69 | 71.87 | 2,763,286 | +0.41(+0.57%) |
Nov 09, 2023 | 70.42 | 72.02 | 70.42 | 71.46 | 3,346,607 | +1.15(+1.64%) |
Nov 08, 2023 | 72.10 | 72.14 | 69.93 | 70.31 | 2,346,396 | -1.44(-2.01%) |
Nov 07, 2023 | 71.98 | 72.51 | 71.58 | 71.75 | 3,315,782 | -0.09(-0.13%) |
Nov 06, 2023 | 69.49 | 71.93 | 68.99 | 71.84 | 5,556,584 | +2.52(+3.64%) |
Nov 03, 2023 | 69.12 | 69.98 | 68.69 | 69.32 | 3,417,368 | +0.39(+0.57%) |
Nov 02, 2023 | 69.12 | 69.51 | 68.05 | 68.93 | 3,183,713 | -0.39(-0.56%) |