Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.38 | 77.38 | 75.27 | 75.34 | 343,379 | -1.91(-2.47%) |
Jan 30, 2024 | 77.30 | 77.94 | 76.96 | 77.25 | 361,172 | -0.33(-0.42%) |
Jan 29, 2024 | 77.05 | 77.70 | 76.81 | 77.58 | 285,105 | +0.30(+0.39%) |
Jan 26, 2024 | 78.25 | 78.38 | 77.20 | 77.28 | 202,425 | -0.26(-0.33%) |
Jan 25, 2024 | 77.51 | 77.65 | 76.71 | 77.54 | 276,885 | +1.03(+1.35%) |
Jan 24, 2024 | 77.58 | 77.91 | 76.24 | 76.51 | 321,920 | -0.84(-1.08%) |
Jan 23, 2024 | 78.26 | 78.38 | 77.06 | 77.34 | 310,909 | +0.04(+0.05%) |
Jan 22, 2024 | 76.98 | 77.71 | 76.56 | 77.30 | 415,064 | +0.98(+1.29%) |
Jan 19, 2024 | 77.81 | 77.85 | 75.42 | 76.32 | 540,480 | -1.30(-1.68%) |
Jan 18, 2024 | 78.55 | 78.96 | 74.24 | 77.62 | 743,519 | +1.32(+1.73%) |
Jan 17, 2024 | 76.78 | 77.66 | 76.23 | 76.30 | 573,273 | -1.69(-2.17%) |
Jan 16, 2024 | 77.31 | 78.16 | 76.74 | 77.99 | 372,011 | +0.05(+0.06%) |
Jan 12, 2024 | 79.19 | 79.19 | 77.47 | 77.94 | 183,549 | -0.17(-0.22%) |
Jan 11, 2024 | 77.56 | 78.12 | 76.74 | 78.11 | 183,601 | +0.32(+0.41%) |
Jan 10, 2024 | 77.15 | 77.88 | 76.94 | 77.79 | 214,017 | +0.31(+0.40%) |
Jan 09, 2024 | 77.10 | 77.72 | 76.82 | 77.48 | 231,906 | -0.68(-0.87%) |
Jan 08, 2024 | 77.17 | 78.20 | 77.03 | 78.16 | 183,980 | +0.78(+1.00%) |
Jan 05, 2024 | 76.88 | 78.36 | 76.88 | 77.38 | 294,569 | -0.05(-0.06%) |
Jan 04, 2024 | 78.11 | 78.11 | 76.74 | 77.43 | 440,496 | -0.39(-0.50%) |
Jan 03, 2024 | 78.77 | 78.89 | 77.31 | 77.82 | 512,875 | -1.82(-2.28%) |
Jan 02, 2024 | 79.97 | 80.49 | 79.19 | 79.64 | 451,115 | -1.31(-1.62%) |
Dec 29, 2023 | 81.74 | 81.94 | 80.80 | 80.95 | 274,372 | -1.02(-1.25%) |
Dec 28, 2023 | 82.47 | 82.84 | 81.83 | 81.97 | 164,819 | -0.65(-0.78%) |
Dec 27, 2023 | 82.40 | 83.03 | 82.21 | 82.62 | 182,233 | +0.15(+0.18%) |
Dec 26, 2023 | 82.47 | 83.16 | 81.94 | 82.47 | 207,909 | +0.58(+0.70%) |
Dec 22, 2023 | 81.62 | 82.48 | 81.62 | 81.89 | 167,184 | +0.35(+0.43%) |
Dec 21, 2023 | 81.94 | 81.96 | 80.86 | 81.55 | 217,469 | +0.53(+0.65%) |
Dec 20, 2023 | 82.67 | 83.06 | 80.89 | 81.02 | 332,252 | -1.68(-2.03%) |
Dec 19, 2023 | 82.03 | 82.93 | 81.73 | 82.70 | 318,499 | +1.48(+1.82%) |
Dec 18, 2023 | 81.40 | 81.64 | 80.80 | 81.22 | 294,195 | -0.10(-0.12%) |
Dec 15, 2023 | 81.46 | 82.04 | 80.80 | 81.32 | 815,446 | +0.12(+0.15%) |
Dec 14, 2023 | 80.05 | 82.37 | 80.01 | 81.20 | 417,383 | +1.59(+2.00%) |
Dec 13, 2023 | 77.36 | 79.78 | 77.27 | 79.61 | 483,200 | +1.99(+2.56%) |
Dec 12, 2023 | 78.19 | 78.19 | 77.30 | 77.62 | 234,330 | -0.39(-0.50%) |
Dec 11, 2023 | 78.18 | 78.64 | 77.74 | 78.01 | 384,233 | -0.39(-0.49%) |
Dec 08, 2023 | 78.76 | 79.32 | 77.97 | 78.39 | 254,039 | -0.27(-0.34%) |
Dec 07, 2023 | 77.56 | 78.70 | 77.28 | 78.66 | 305,042 | +1.28(+1.66%) |
Dec 06, 2023 | 77.90 | 78.44 | 77.32 | 77.38 | 246,705 | +0.09(+0.12%) |
Dec 05, 2023 | 77.11 | 77.40 | 76.15 | 77.29 | 261,014 | -0.34(-0.44%) |
Dec 04, 2023 | 76.14 | 77.63 | 76.14 | 77.63 | 358,581 | +1.17(+1.53%) |
Dec 01, 2023 | 74.95 | 76.60 | 74.53 | 76.46 | 282,538 | +1.20(+1.60%) |
Nov 30, 2023 | 74.68 | 75.30 | 73.91 | 75.25 | 231,168 | +0.61(+0.81%) |
Nov 29, 2023 | 74.79 | 75.50 | 74.48 | 74.65 | 395,657 | +0.58(+0.78%) |
Nov 28, 2023 | 75.38 | 75.38 | 73.84 | 74.07 | 211,409 | -1.47(-1.95%) |
Nov 27, 2023 | 75.51 | 75.79 | 75.17 | 75.54 | 292,398 | -0.48(-0.63%) |
Nov 24, 2023 | 75.21 | 76.16 | 75.21 | 76.02 | 95,442 | +0.67(+0.88%) |
Nov 22, 2023 | 75.82 | 76.07 | 75.02 | 75.35 | 256,733 | +0.05(+0.07%) |
Nov 21, 2023 | 75.12 | 75.63 | 74.94 | 75.30 | 337,993 | -0.07(-0.09%) |
Nov 20, 2023 | 75.01 | 75.62 | 74.21 | 75.37 | 361,450 | +0.39(+0.52%) |
Nov 17, 2023 | 75.47 | 75.92 | 74.56 | 74.98 | 300,299 | -0.10(-0.13%) |
Nov 16, 2023 | 75.37 | 75.72 | 74.41 | 75.08 | 240,102 | -0.08(-0.11%) |
Nov 15, 2023 | 76.17 | 76.80 | 75.14 | 75.16 | 347,163 | -0.91(-1.20%) |
Nov 14, 2023 | 73.78 | 76.18 | 72.79 | 76.08 | 547,095 | +4.16(+5.78%) |
Nov 13, 2023 | 71.55 | 72.76 | 71.24 | 71.92 | 301,725 | -0.01(-0.01%) |
Nov 10, 2023 | 71.17 | 72.22 | 70.27 | 71.93 | 443,034 | +0.95(+1.34%) |
Nov 09, 2023 | 70.28 | 71.54 | 70.02 | 70.98 | 488,832 | +1.04(+1.49%) |
Nov 08, 2023 | 69.25 | 70.18 | 68.79 | 69.93 | 204,686 | +1.01(+1.47%) |
Nov 07, 2023 | 69.34 | 69.34 | 68.33 | 68.92 | 563,194 | -0.67(-0.96%) |
Nov 06, 2023 | 69.56 | 69.83 | 68.99 | 69.58 | 213,677 | -0.14(-0.20%) |
Nov 03, 2023 | 68.60 | 70.42 | 68.60 | 69.72 | 269,235 | +2.39(+3.54%) |
Nov 02, 2023 | 65.99 | 67.35 | 65.05 | 67.34 | 225,355 | +1.78(+2.72%) |