Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.23 | 82.09 | 76.80 | 78.11 | 4,549,412 | +3.48(+4.66%) |
Jan 30, 2024 | 74.32 | 74.70 | 74.00 | 74.63 | 2,745,132 | +0.01(+0.01%) |
Jan 29, 2024 | 73.57 | 74.67 | 73.46 | 74.62 | 1,170,471 | +0.72(+0.97%) |
Jan 26, 2024 | 74.51 | 74.63 | 73.67 | 73.90 | 1,320,806 | -0.32(-0.43%) |
Jan 25, 2024 | 74.27 | 74.52 | 73.72 | 74.22 | 1,159,545 | +0.55(+0.75%) |
Jan 24, 2024 | 75.65 | 75.74 | 73.64 | 73.67 | 2,239,132 | -0.58(-0.78%) |
Jan 23, 2024 | 73.93 | 74.39 | 73.31 | 74.25 | 1,837,401 | +0.61(+0.83%) |
Jan 22, 2024 | 72.59 | 73.73 | 72.53 | 73.64 | 1,872,482 | +1.44(+1.99%) |
Jan 19, 2024 | 71.81 | 72.33 | 71.02 | 72.20 | 1,286,947 | +0.69(+0.96%) |
Jan 18, 2024 | 71.05 | 71.62 | 70.75 | 71.51 | 1,018,972 | +0.68(+0.96%) |
Jan 17, 2024 | 70.57 | 71.27 | 70.43 | 70.83 | 1,580,630 | -0.47(-0.66%) |
Jan 16, 2024 | 71.44 | 71.57 | 70.66 | 71.30 | 1,027,799 | -0.51(-0.71%) |
Jan 12, 2024 | 72.22 | 72.58 | 71.39 | 71.81 | 872,568 | +0.14(+0.20%) |
Jan 11, 2024 | 71.78 | 71.98 | 71.09 | 71.67 | 1,321,321 | -0.08(-0.11%) |
Jan 10, 2024 | 71.82 | 72.11 | 71.43 | 71.75 | 1,115,244 | -0.05(-0.07%) |
Jan 09, 2024 | 71.60 | 72.05 | 71.25 | 71.80 | 989,850 | -0.25(-0.35%) |
Jan 08, 2024 | 71.26 | 72.15 | 70.96 | 72.05 | 1,463,649 | +0.68(+0.95%) |
Jan 05, 2024 | 71.33 | 71.73 | 70.81 | 71.37 | 1,268,704 | -0.08(-0.11%) |
Jan 04, 2024 | 71.08 | 72.23 | 70.92 | 71.45 | 1,933,715 | +0.48(+0.68%) |
Jan 03, 2024 | 72.05 | 72.05 | 70.77 | 70.97 | 2,080,558 | -1.23(-1.70%) |
Jan 02, 2024 | 72.44 | 73.13 | 71.96 | 72.20 | 2,062,125 | -1.36(-1.85%) |
Dec 29, 2023 | 73.39 | 73.92 | 73.23 | 73.56 | 875,078 | +0.05(+0.07%) |
Dec 28, 2023 | 73.55 | 73.80 | 73.34 | 73.51 | 1,159,766 | -0.11(-0.15%) |
Dec 27, 2023 | 73.38 | 73.89 | 73.22 | 73.62 | 1,466,972 | +0.25(+0.34%) |
Dec 26, 2023 | 72.74 | 73.43 | 72.68 | 73.37 | 1,077,035 | +0.55(+0.75%) |
Dec 22, 2023 | 72.81 | 73.13 | 72.39 | 72.82 | 1,007,700 | +0.31(+0.43%) |
Dec 21, 2023 | 72.07 | 72.54 | 71.71 | 72.51 | 1,107,033 | +0.98(+1.37%) |
Dec 20, 2023 | 72.50 | 72.62 | 71.40 | 71.53 | 1,322,005 | -1.19(-1.63%) |
Dec 19, 2023 | 72.38 | 72.76 | 72.07 | 72.72 | 1,392,219 | +0.61(+0.85%) |
Dec 18, 2023 | 72.23 | 72.23 | 71.14 | 72.11 | 1,388,142 | +0.10(+0.14%) |
Dec 15, 2023 | 72.35 | 72.47 | 71.19 | 72.01 | 5,699,696 | -0.99(-1.35%) |
Dec 14, 2023 | 72.10 | 74.07 | 72.10 | 73.00 | 4,051,233 | +1.88(+2.64%) |
Dec 13, 2023 | 71.11 | 71.51 | 70.67 | 71.12 | 3,302,297 | +0.16(+0.23%) |
Dec 12, 2023 | 70.60 | 71.33 | 70.46 | 70.96 | 1,282,806 | +0.36(+0.51%) |
Dec 11, 2023 | 69.02 | 70.71 | 68.93 | 70.60 | 2,016,920 | +1.78(+2.58%) |
Dec 08, 2023 | 69.10 | 69.54 | 68.56 | 68.82 | 1,972,113 | -0.17(-0.25%) |
Dec 07, 2023 | 68.90 | 69.33 | 68.79 | 68.99 | 1,105,132 | +0.38(+0.55%) |
Dec 06, 2023 | 68.71 | 69.28 | 68.48 | 68.61 | 1,006,815 | +0.38(+0.56%) |
Dec 05, 2023 | 69.26 | 69.42 | 68.08 | 68.24 | 1,631,402 | -1.23(-1.77%) |
Dec 04, 2023 | 68.68 | 69.49 | 68.41 | 69.46 | 1,446,205 | +0.23(+0.33%) |
Dec 01, 2023 | 68.83 | 69.40 | 68.45 | 69.23 | 2,579,240 | +0.32(+0.46%) |
Nov 30, 2023 | 67.89 | 68.97 | 67.54 | 68.91 | 3,733,964 | +1.27(+1.88%) |
Nov 29, 2023 | 68.05 | 68.32 | 67.56 | 67.65 | 1,119,576 | +0.21(+0.31%) |
Nov 28, 2023 | 67.26 | 68.02 | 67.02 | 67.44 | 2,220,392 | +0.06(+0.09%) |
Nov 27, 2023 | 67.14 | 67.73 | 66.95 | 67.38 | 1,877,476 | -0.11(-0.16%) |
Nov 24, 2023 | 67.77 | 67.94 | 67.39 | 67.49 | 726,622 | -0.28(-0.41%) |
Nov 22, 2023 | 67.39 | 67.98 | 67.21 | 67.77 | 1,027,630 | +0.50(+0.74%) |
Nov 21, 2023 | 67.46 | 67.67 | 67.13 | 67.27 | 1,423,949 | -0.27(-0.40%) |
Nov 20, 2023 | 67.85 | 67.85 | 67.25 | 67.54 | 1,487,113 | -0.42(-0.62%) |
Nov 17, 2023 | 67.77 | 68.01 | 67.25 | 67.95 | 1,432,068 | +0.47(+0.69%) |
Nov 16, 2023 | 67.25 | 67.93 | 66.95 | 67.49 | 2,277,690 | +0.19(+0.28%) |
Nov 15, 2023 | 66.88 | 67.93 | 66.73 | 67.30 | 2,493,888 | +0.50(+0.75%) |
Nov 14, 2023 | 66.44 | 67.17 | 66.26 | 66.80 | 4,460,727 | +1.62(+2.48%) |
Nov 13, 2023 | 65.46 | 65.62 | 65.01 | 65.18 | 1,946,000 | -0.51(-0.77%) |
Nov 10, 2023 | 65.62 | 65.88 | 64.85 | 65.69 | 2,082,170 | +0.49(+0.75%) |
Nov 09, 2023 | 65.70 | 65.83 | 65.07 | 65.20 | 1,807,883 | -0.06(-0.09%) |
Nov 08, 2023 | 64.93 | 65.75 | 64.74 | 65.26 | 2,266,510 | +0.44(+0.68%) |
Nov 07, 2023 | 65.28 | 65.53 | 64.55 | 64.82 | 2,869,470 | -0.63(-0.96%) |
Nov 06, 2023 | 65.86 | 66.02 | 65.07 | 65.45 | 2,516,792 | -0.36(-0.55%) |
Nov 03, 2023 | 66.40 | 67.10 | 65.69 | 65.81 | 3,991,186 | +0.55(+0.84%) |
Nov 02, 2023 | 65.80 | 66.33 | 65.02 | 65.26 | 3,465,233 | +0.21(+0.32%) |