Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.97 | 72.32 | 70.84 | 70.94 | 3,556,132 | -0.37(-0.51%) |
Jan 30, 2024 | 70.70 | 71.49 | 70.32 | 71.30 | 3,054,218 | +0.44(+0.62%) |
Jan 29, 2024 | 70.27 | 71.15 | 69.72 | 70.87 | 3,058,377 | +0.57(+0.82%) |
Jan 26, 2024 | 70.24 | 70.75 | 69.84 | 70.29 | 3,951,964 | +0.18(+0.25%) |
Jan 25, 2024 | 69.82 | 70.36 | 69.41 | 70.11 | 3,250,592 | +0.61(+0.88%) |
Jan 24, 2024 | 71.59 | 71.59 | 69.33 | 69.50 | 3,546,948 | -1.60(-2.24%) |
Jan 23, 2024 | 71.09 | 71.30 | 70.50 | 71.09 | 2,519,835 | +0.02(+0.03%) |
Jan 22, 2024 | 72.27 | 72.46 | 70.66 | 71.07 | 3,381,736 | -1.17(-1.62%) |
Jan 19, 2024 | 72.76 | 72.76 | 71.81 | 72.24 | 2,658,697 | -0.33(-0.45%) |
Jan 18, 2024 | 72.49 | 72.85 | 71.98 | 72.57 | 3,593,148 | -0.36(-0.49%) |
Jan 17, 2024 | 73.28 | 74.40 | 72.61 | 72.93 | 3,377,798 | -0.88(-1.20%) |
Jan 16, 2024 | 74.25 | 74.64 | 73.61 | 73.81 | 2,772,920 | -0.94(-1.26%) |
Jan 12, 2024 | 74.78 | 75.02 | 74.27 | 74.75 | 3,655,118 | +0.57(+0.76%) |
Jan 11, 2024 | 75.60 | 75.66 | 73.87 | 74.19 | 2,464,016 | -1.28(-1.69%) |
Jan 10, 2024 | 75.58 | 75.80 | 75.17 | 75.47 | 1,681,602 | -0.22(-0.29%) |
Jan 09, 2024 | 75.89 | 76.16 | 75.53 | 75.68 | 2,135,253 | -0.60(-0.79%) |
Jan 08, 2024 | 75.56 | 76.39 | 75.31 | 76.29 | 2,413,168 | +0.53(+0.69%) |
Jan 05, 2024 | 75.17 | 76.17 | 74.90 | 75.76 | 3,326,874 | +0.47(+0.62%) |
Jan 04, 2024 | 75.60 | 76.15 | 75.26 | 75.30 | 1,961,579 | -0.05(-0.07%) |
Jan 03, 2024 | 75.42 | 75.47 | 74.66 | 75.35 | 2,430,144 | +0.19(+0.25%) |
Jan 02, 2024 | 73.87 | 75.57 | 73.59 | 75.16 | 2,738,047 | +1.08(+1.46%) |
Dec 29, 2023 | 73.84 | 74.18 | 73.59 | 74.08 | 1,751,822 | +0.06(+0.08%) |
Dec 28, 2023 | 73.35 | 74.06 | 73.35 | 74.02 | 1,245,765 | +0.53(+0.71%) |
Dec 27, 2023 | 73.64 | 74.06 | 73.25 | 73.49 | 2,056,340 | -0.32(-0.43%) |
Dec 26, 2023 | 72.99 | 74.15 | 72.96 | 73.81 | 2,287,027 | +0.75(+1.03%) |
Dec 22, 2023 | 72.99 | 73.45 | 72.65 | 73.06 | 1,859,829 | +0.56(+0.77%) |
Dec 21, 2023 | 72.65 | 73.34 | 72.29 | 72.50 | 2,593,403 | +0.00(+0.00%) |
Dec 20, 2023 | 74.20 | 74.43 | 72.44 | 72.50 | 4,007,943 | -1.84(-2.48%) |
Dec 19, 2023 | 74.39 | 74.75 | 74.01 | 74.35 | 2,917,129 | +0.20(+0.27%) |
Dec 18, 2023 | 74.88 | 75.20 | 74.01 | 74.15 | 2,788,145 | -0.42(-0.56%) |
Dec 15, 2023 | 75.29 | 75.53 | 73.83 | 74.56 | 8,598,469 | -1.25(-1.65%) |
Dec 14, 2023 | 76.32 | 77.11 | 75.43 | 75.81 | 6,552,455 | -0.01(-0.01%) |
Dec 13, 2023 | 73.28 | 75.93 | 72.94 | 75.82 | 3,540,781 | +2.62(+3.57%) |
Dec 12, 2023 | 74.19 | 74.19 | 73.06 | 73.21 | 3,260,032 | -0.09(-0.12%) |
Dec 11, 2023 | 71.55 | 73.36 | 71.44 | 73.30 | 5,329,214 | +1.55(+2.16%) |
Dec 08, 2023 | 72.58 | 72.69 | 71.59 | 71.75 | 2,543,846 | -0.65(-0.90%) |
Dec 07, 2023 | 72.50 | 72.95 | 72.11 | 72.40 | 3,186,090 | -0.01(-0.01%) |
Dec 06, 2023 | 70.86 | 72.44 | 70.83 | 72.41 | 4,037,335 | +2.10(+2.99%) |
Dec 05, 2023 | 71.44 | 71.68 | 70.29 | 70.31 | 2,831,509 | -1.27(-1.78%) |
Dec 04, 2023 | 71.54 | 72.23 | 71.44 | 71.59 | 3,571,946 | -0.38(-0.53%) |
Dec 01, 2023 | 71.70 | 72.05 | 71.33 | 71.97 | 3,195,876 | +0.32(+0.45%) |
Nov 30, 2023 | 72.03 | 72.21 | 71.06 | 71.64 | 11,312,399 | -0.08(-0.11%) |
Nov 29, 2023 | 72.47 | 72.81 | 71.56 | 71.72 | 2,694,172 | -0.56(-0.78%) |
Nov 28, 2023 | 72.62 | 73.35 | 72.21 | 72.28 | 6,701,456 | -0.20(-0.27%) |
Nov 27, 2023 | 72.47 | 72.62 | 72.07 | 72.48 | 3,921,593 | +0.05(+0.07%) |
Nov 24, 2023 | 71.75 | 72.54 | 71.65 | 72.43 | 1,866,640 | +0.54(+0.75%) |
Nov 22, 2023 | 71.88 | 72.05 | 71.28 | 71.89 | 2,980,629 | +0.25(+0.34%) |
Nov 21, 2023 | 71.36 | 71.69 | 70.98 | 71.64 | 3,600,372 | +0.43(+0.61%) |
Nov 20, 2023 | 70.78 | 71.36 | 69.94 | 71.21 | 3,256,172 | +0.17(+0.24%) |
Nov 17, 2023 | 71.36 | 71.40 | 70.70 | 71.04 | 2,893,520 | +0.07(+0.10%) |
Nov 16, 2023 | 71.34 | 71.68 | 70.86 | 70.98 | 4,548,158 | +0.21(+0.29%) |
Nov 15, 2023 | 71.35 | 72.12 | 70.62 | 70.77 | 4,169,825 | -0.61(-0.85%) |
Nov 14, 2023 | 70.28 | 71.45 | 69.91 | 71.38 | 4,658,231 | +2.54(+3.68%) |
Nov 13, 2023 | 68.95 | 69.07 | 68.25 | 68.84 | 5,548,377 | -0.31(-0.45%) |
Nov 10, 2023 | 68.67 | 69.26 | 68.06 | 69.16 | 3,527,562 | +0.76(+1.11%) |
Nov 09, 2023 | 69.55 | 69.74 | 68.30 | 68.40 | 3,518,954 | -0.94(-1.36%) |
Nov 08, 2023 | 68.82 | 69.43 | 68.59 | 69.34 | 8,086,713 | -0.86(-1.22%) |
Nov 07, 2023 | 70.85 | 70.92 | 69.99 | 70.20 | 2,152,062 | -0.47(-0.67%) |
Nov 06, 2023 | 71.28 | 71.50 | 70.29 | 70.67 | 2,147,127 | -0.46(-0.65%) |
Nov 03, 2023 | 72.32 | 73.19 | 71.11 | 71.13 | 4,108,682 | +0.27(+0.37%) |
Nov 02, 2023 | 69.75 | 71.33 | 69.27 | 70.87 | 3,556,876 | +1.31(+1.88%) |