Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.93 | 78.12 | 75.51 | 75.74 | 410,430 | -1.08(-1.40%) |
Jan 30, 2024 | 76.57 | 76.94 | 75.00 | 76.82 | 413,127 | -0.36(-0.47%) |
Jan 29, 2024 | 74.77 | 77.80 | 74.02 | 77.18 | 664,777 | +2.12(+2.83%) |
Jan 26, 2024 | 74.04 | 75.25 | 73.43 | 75.05 | 523,044 | +2.15(+2.96%) |
Jan 25, 2024 | 73.56 | 73.83 | 71.29 | 72.90 | 565,091 | +0.15(+0.20%) |
Jan 24, 2024 | 74.60 | 74.60 | 72.11 | 72.75 | 669,678 | -1.19(-1.62%) |
Jan 23, 2024 | 74.66 | 76.25 | 73.81 | 73.95 | 721,972 | -0.39(-0.53%) |
Jan 22, 2024 | 72.22 | 74.78 | 71.77 | 74.34 | 621,326 | +2.36(+3.28%) |
Jan 19, 2024 | 71.92 | 72.81 | 70.58 | 71.98 | 612,441 | +0.55(+0.77%) |
Jan 18, 2024 | 70.31 | 71.48 | 69.46 | 71.43 | 552,460 | +1.44(+2.06%) |
Jan 17, 2024 | 68.88 | 70.26 | 68.44 | 69.99 | 709,944 | +0.11(+0.15%) |
Jan 16, 2024 | 69.21 | 70.03 | 67.82 | 69.89 | 536,254 | +0.58(+0.83%) |
Jan 12, 2024 | 70.82 | 70.97 | 68.56 | 69.31 | 573,323 | -1.03(-1.46%) |
Jan 11, 2024 | 73.34 | 73.34 | 70.14 | 70.34 | 561,713 | -2.83(-3.86%) |
Jan 10, 2024 | 72.47 | 73.37 | 72.14 | 73.17 | 356,407 | +0.70(+0.97%) |
Jan 09, 2024 | 72.84 | 73.35 | 72.29 | 72.46 | 335,001 | -1.54(-2.08%) |
Jan 08, 2024 | 71.68 | 74.21 | 71.07 | 74.00 | 407,185 | +2.65(+3.72%) |
Jan 05, 2024 | 71.28 | 73.01 | 71.23 | 71.35 | 544,359 | -0.46(-0.64%) |
Jan 04, 2024 | 71.74 | 72.27 | 70.93 | 71.81 | 479,619 | +0.46(+0.65%) |
Jan 03, 2024 | 74.16 | 74.16 | 71.28 | 71.35 | 558,560 | -3.02(-4.06%) |
Jan 02, 2024 | 73.59 | 76.01 | 72.93 | 74.37 | 474,911 | +0.24(+0.32%) |
Dec 29, 2023 | 75.77 | 76.28 | 73.58 | 74.13 | 723,413 | -1.78(-2.34%) |
Dec 28, 2023 | 79.26 | 79.32 | 75.63 | 75.91 | 679,981 | -3.91(-4.90%) |
Dec 27, 2023 | 80.04 | 80.32 | 78.86 | 79.82 | 462,663 | +0.33(+0.41%) |
Dec 26, 2023 | 76.94 | 79.93 | 76.85 | 79.49 | 470,493 | +2.58(+3.35%) |
Dec 22, 2023 | 76.71 | 77.61 | 75.65 | 76.92 | 349,208 | +0.34(+0.44%) |
Dec 21, 2023 | 76.75 | 77.64 | 75.45 | 76.58 | 289,852 | +1.11(+1.47%) |
Dec 20, 2023 | 77.26 | 78.25 | 75.34 | 75.47 | 440,153 | -2.02(-2.61%) |
Dec 19, 2023 | 77.24 | 78.38 | 77.03 | 77.49 | 391,226 | +1.09(+1.42%) |
Dec 18, 2023 | 77.61 | 78.57 | 76.18 | 76.41 | 456,591 | -0.84(-1.08%) |
Dec 15, 2023 | 76.48 | 77.98 | 75.33 | 77.24 | 1,026,894 | +0.48(+0.63%) |
Dec 14, 2023 | 75.23 | 76.93 | 74.94 | 76.76 | 904,961 | +2.40(+3.23%) |
Dec 13, 2023 | 70.67 | 74.63 | 69.99 | 74.36 | 654,019 | +3.55(+5.01%) |
Dec 12, 2023 | 71.11 | 71.62 | 69.94 | 70.81 | 506,067 | -0.17(-0.24%) |
Dec 11, 2023 | 70.51 | 71.61 | 69.64 | 70.98 | 474,723 | +0.60(+0.85%) |
Dec 08, 2023 | 70.63 | 71.17 | 70.25 | 70.39 | 321,742 | -0.74(-1.04%) |
Dec 07, 2023 | 70.17 | 71.17 | 69.38 | 71.13 | 399,480 | +0.88(+1.25%) |
Dec 06, 2023 | 68.67 | 70.93 | 68.67 | 70.25 | 528,228 | +2.38(+3.50%) |
Dec 05, 2023 | 70.77 | 70.77 | 67.74 | 67.88 | 523,916 | -2.92(-4.13%) |
Dec 04, 2023 | 69.24 | 73.12 | 69.23 | 70.80 | 951,298 | +1.21(+1.74%) |
Dec 01, 2023 | 64.44 | 69.70 | 64.44 | 69.59 | 1,357,675 | +5.03(+7.79%) |
Nov 30, 2023 | 67.52 | 69.17 | 63.93 | 64.56 | 2,089,570 | -7.67(-10.62%) |
Nov 29, 2023 | 73.17 | 73.44 | 71.39 | 72.23 | 844,064 | -0.03(-0.04%) |
Nov 28, 2023 | 73.51 | 73.62 | 72.13 | 72.26 | 640,813 | -1.36(-1.84%) |
Nov 27, 2023 | 74.50 | 74.65 | 72.92 | 73.62 | 932,539 | -1.72(-2.28%) |
Nov 24, 2023 | 74.38 | 75.97 | 74.38 | 75.34 | 367,343 | +1.08(+1.45%) |
Nov 22, 2023 | 73.95 | 75.46 | 73.60 | 74.26 | 441,137 | +1.00(+1.37%) |
Nov 21, 2023 | 72.98 | 73.71 | 71.89 | 73.26 | 396,467 | -0.65(-0.88%) |
Nov 20, 2023 | 73.26 | 74.47 | 72.64 | 73.92 | 646,573 | +0.54(+0.73%) |
Nov 17, 2023 | 72.52 | 74.42 | 72.07 | 73.38 | 889,187 | +1.78(+2.48%) |
Nov 16, 2023 | 71.33 | 72.27 | 70.41 | 71.60 | 612,133 | +0.49(+0.69%) |
Nov 15, 2023 | 69.76 | 71.59 | 69.51 | 71.11 | 688,668 | +1.34(+1.92%) |
Nov 14, 2023 | 66.91 | 69.78 | 66.91 | 69.77 | 840,194 | +4.64(+7.12%) |
Nov 13, 2023 | 63.45 | 65.84 | 63.40 | 65.14 | 709,896 | +1.69(+2.67%) |
Nov 10, 2023 | 61.91 | 63.58 | 61.62 | 63.44 | 462,754 | +1.65(+2.68%) |
Nov 09, 2023 | 62.91 | 62.91 | 61.67 | 61.79 | 344,930 | -0.53(-0.85%) |
Nov 08, 2023 | 62.56 | 63.43 | 62.19 | 62.32 | 340,505 | -0.06(-0.09%) |
Nov 07, 2023 | 63.79 | 64.27 | 62.19 | 62.38 | 467,725 | -1.31(-2.05%) |
Nov 06, 2023 | 65.68 | 65.92 | 63.63 | 63.68 | 482,263 | -2.38(-3.60%) |
Nov 03, 2023 | 65.44 | 67.05 | 65.40 | 66.06 | 369,505 | +1.32(+2.04%) |
Nov 02, 2023 | 64.14 | 64.98 | 63.50 | 64.74 | 388,910 | +1.51(+2.39%) |