Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.02 | 78.06 | 76.35 | 76.50 | 3,343,094 | -0.48(-0.62%) |
Jan 30, 2024 | 76.67 | 77.30 | 76.58 | 76.97 | 3,405,998 | -0.27(-0.35%) |
Jan 29, 2024 | 76.30 | 77.50 | 76.30 | 77.24 | 3,249,827 | +0.59(+0.76%) |
Jan 26, 2024 | 77.92 | 78.25 | 76.42 | 76.65 | 2,501,413 | -1.01(-1.30%) |
Jan 25, 2024 | 77.16 | 78.04 | 77.16 | 77.67 | 5,440,765 | +1.34(+1.75%) |
Jan 24, 2024 | 76.92 | 76.92 | 76.11 | 76.33 | 3,501,790 | -0.16(-0.21%) |
Jan 23, 2024 | 76.89 | 77.02 | 76.21 | 76.49 | 2,283,240 | -0.16(-0.21%) |
Jan 22, 2024 | 76.56 | 77.08 | 76.46 | 76.64 | 2,451,942 | +0.39(+0.51%) |
Jan 19, 2024 | 75.10 | 76.55 | 74.99 | 76.26 | 7,236,936 | +1.21(+1.61%) |
Jan 18, 2024 | 75.24 | 76.06 | 74.59 | 75.05 | 4,731,840 | -0.04(-0.05%) |
Jan 17, 2024 | 75.14 | 75.64 | 74.63 | 75.09 | 5,615,570 | -0.50(-0.66%) |
Jan 16, 2024 | 77.03 | 77.18 | 75.16 | 75.58 | 3,974,669 | -1.76(-2.27%) |
Jan 12, 2024 | 74.71 | 77.79 | 74.49 | 77.34 | 6,403,642 | +3.06(+4.13%) |
Jan 11, 2024 | 73.27 | 74.31 | 72.96 | 74.27 | 4,491,001 | +1.52(+2.09%) |
Jan 10, 2024 | 72.38 | 73.04 | 72.15 | 72.76 | 2,583,398 | +0.19(+0.26%) |
Jan 09, 2024 | 72.51 | 72.77 | 72.18 | 72.57 | 2,653,941 | -0.53(-0.72%) |
Jan 08, 2024 | 72.41 | 73.12 | 72.15 | 73.09 | 2,886,586 | +0.84(+1.17%) |
Jan 05, 2024 | 72.21 | 72.88 | 72.10 | 72.25 | 2,611,367 | -0.74(-1.02%) |
Jan 04, 2024 | 73.18 | 73.69 | 72.91 | 72.99 | 2,118,031 | -0.08(-0.11%) |
Jan 03, 2024 | 73.38 | 73.69 | 72.83 | 73.07 | 3,309,174 | -0.72(-0.98%) |
Jan 02, 2024 | 74.67 | 74.75 | 73.39 | 73.80 | 4,312,658 | -1.12(-1.50%) |
Dec 29, 2023 | 75.07 | 75.26 | 74.45 | 74.92 | 1,739,378 | -0.31(-0.41%) |
Dec 28, 2023 | 75.07 | 75.48 | 74.89 | 75.23 | 1,452,050 | +0.24(+0.32%) |
Dec 27, 2023 | 75.02 | 75.11 | 74.69 | 74.99 | 2,207,290 | +0.13(+0.17%) |
Dec 26, 2023 | 74.54 | 74.90 | 74.08 | 74.86 | 1,816,471 | +0.32(+0.43%) |
Dec 22, 2023 | 73.76 | 74.61 | 73.59 | 74.54 | 1,988,416 | +0.98(+1.33%) |
Dec 21, 2023 | 73.98 | 74.16 | 73.03 | 73.56 | 3,241,492 | +0.13(+0.18%) |
Dec 20, 2023 | 74.74 | 74.90 | 73.42 | 73.43 | 3,298,186 | -1.39(-1.86%) |
Dec 19, 2023 | 74.79 | 75.32 | 74.31 | 74.82 | 5,109,108 | -0.47(-0.62%) |
Dec 18, 2023 | 75.63 | 76.23 | 75.04 | 75.29 | 6,075,807 | -0.27(-0.35%) |
Dec 15, 2023 | 74.59 | 76.02 | 74.39 | 75.55 | 9,274,432 | +1.48(+2.00%) |
Dec 14, 2023 | 73.20 | 74.50 | 73.06 | 74.08 | 6,154,770 | +1.49(+2.05%) |
Dec 13, 2023 | 71.66 | 72.62 | 71.14 | 72.59 | 5,309,738 | +1.12(+1.57%) |
Dec 12, 2023 | 71.17 | 71.69 | 70.93 | 71.47 | 2,221,015 | +0.37(+0.52%) |
Dec 11, 2023 | 69.97 | 71.28 | 69.84 | 71.10 | 4,883,789 | +1.34(+1.92%) |
Dec 08, 2023 | 69.37 | 69.99 | 69.37 | 69.76 | 1,779,674 | -0.09(-0.13%) |
Dec 07, 2023 | 69.84 | 69.98 | 69.37 | 69.85 | 2,771,385 | +0.30(+0.43%) |
Dec 06, 2023 | 69.83 | 70.34 | 69.47 | 69.55 | 2,307,596 | -0.01(-0.01%) |
Dec 05, 2023 | 70.27 | 70.47 | 69.32 | 69.56 | 2,856,065 | -1.02(-1.45%) |
Dec 04, 2023 | 69.83 | 70.90 | 69.65 | 70.58 | 2,424,760 | +0.34(+0.48%) |
Dec 01, 2023 | 69.66 | 70.30 | 69.51 | 70.25 | 2,694,375 | +0.44(+0.63%) |
Nov 30, 2023 | 69.82 | 69.95 | 69.23 | 69.81 | 8,321,754 | +0.26(+0.37%) |
Nov 29, 2023 | 71.02 | 71.22 | 69.33 | 69.55 | 3,550,421 | -1.17(-1.66%) |
Nov 28, 2023 | 70.13 | 70.94 | 70.13 | 70.72 | 2,628,654 | +0.53(+0.75%) |
Nov 27, 2023 | 70.38 | 70.72 | 70.19 | 70.20 | 2,791,917 | -0.40(-0.56%) |
Nov 24, 2023 | 70.36 | 70.92 | 70.36 | 70.59 | 1,422,207 | +0.29(+0.41%) |
Nov 22, 2023 | 69.92 | 70.68 | 69.92 | 70.31 | 2,452,500 | +0.62(+0.90%) |
Nov 21, 2023 | 69.35 | 69.92 | 69.24 | 69.68 | 2,394,614 | +0.45(+0.64%) |
Nov 20, 2023 | 68.59 | 69.45 | 68.40 | 69.23 | 2,424,012 | +0.56(+0.81%) |
Nov 17, 2023 | 67.95 | 68.88 | 67.93 | 68.68 | 4,310,107 | +1.04(+1.53%) |
Nov 16, 2023 | 67.83 | 68.47 | 67.40 | 67.64 | 3,191,522 | +0.07(+0.10%) |
Nov 15, 2023 | 66.57 | 67.94 | 66.50 | 67.57 | 3,084,112 | +1.02(+1.53%) |
Nov 14, 2023 | 65.99 | 66.71 | 65.91 | 66.56 | 2,732,351 | +1.68(+2.59%) |
Nov 13, 2023 | 64.97 | 65.29 | 64.54 | 64.88 | 1,961,036 | -0.27(-0.41%) |
Nov 10, 2023 | 64.15 | 65.24 | 63.97 | 65.14 | 2,698,943 | +1.28(+2.01%) |
Nov 09, 2023 | 64.78 | 64.85 | 63.70 | 63.86 | 3,658,130 | -0.86(-1.33%) |
Nov 08, 2023 | 65.13 | 65.15 | 64.47 | 64.72 | 3,606,906 | -0.25(-0.38%) |
Nov 07, 2023 | 65.77 | 65.77 | 64.88 | 64.97 | 3,130,233 | -0.50(-0.77%) |
Nov 06, 2023 | 65.44 | 65.66 | 65.01 | 65.47 | 2,483,276 | +0.01(+0.02%) |
Nov 03, 2023 | 63.27 | 66.10 | 63.27 | 65.46 | 3,897,375 | +2.59(+4.12%) |
Nov 02, 2023 | 61.83 | 63.04 | 61.38 | 62.87 | 6,941,749 | -1.29(-2.02%) |