Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.53 | 76.94 | 72.52 | 74.14 | 881,420 | -2.92(-3.79%) |
Jan 30, 2024 | 70.83 | 77.95 | 70.83 | 77.06 | 532,609 | +0.56(+0.73%) |
Jan 29, 2024 | 76.67 | 76.73 | 75.80 | 76.50 | 440,825 | -0.40(-0.52%) |
Jan 26, 2024 | 76.04 | 76.91 | 75.75 | 76.90 | 358,874 | +1.41(+1.87%) |
Jan 25, 2024 | 76.06 | 76.68 | 75.32 | 75.49 | 644,509 | -0.41(-0.54%) |
Jan 24, 2024 | 76.63 | 76.63 | 75.53 | 75.90 | 550,717 | -0.10(-0.13%) |
Jan 23, 2024 | 76.83 | 77.24 | 75.92 | 76.00 | 544,518 | -0.15(-0.20%) |
Jan 22, 2024 | 76.15 | 76.63 | 75.49 | 76.15 | 771,794 | +0.10(+0.13%) |
Jan 19, 2024 | 76.28 | 76.57 | 75.45 | 76.05 | 292,684 | -0.04(-0.05%) |
Jan 18, 2024 | 76.27 | 76.55 | 75.76 | 76.09 | 333,627 | +0.21(+0.28%) |
Jan 17, 2024 | 75.92 | 76.54 | 75.30 | 75.88 | 278,740 | -0.66(-0.86%) |
Jan 16, 2024 | 76.32 | 76.60 | 75.81 | 76.54 | 194,042 | -0.37(-0.48%) |
Jan 12, 2024 | 77.20 | 77.40 | 76.39 | 76.91 | 209,950 | +0.57(+0.75%) |
Jan 11, 2024 | 76.33 | 76.77 | 75.45 | 76.34 | 259,517 | -0.06(-0.08%) |
Jan 10, 2024 | 75.69 | 76.69 | 75.37 | 76.40 | 291,096 | +0.16(+0.21%) |
Jan 09, 2024 | 76.74 | 76.82 | 75.78 | 76.24 | 400,750 | -1.61(-2.07%) |
Jan 08, 2024 | 76.36 | 77.97 | 76.36 | 77.85 | 239,855 | +1.18(+1.54%) |
Jan 05, 2024 | 76.19 | 77.22 | 75.45 | 76.67 | 567,555 | -1.01(-1.30%) |
Jan 04, 2024 | 76.89 | 77.88 | 76.77 | 77.68 | 279,809 | +0.40(+0.52%) |
Jan 03, 2024 | 78.55 | 78.55 | 77.18 | 77.28 | 198,676 | -1.84(-2.33%) |
Jan 02, 2024 | 79.24 | 80.03 | 78.70 | 79.12 | 193,615 | -0.35(-0.44%) |
Dec 29, 2023 | 79.70 | 80.10 | 79.22 | 79.47 | 305,558 | -0.27(-0.34%) |
Dec 28, 2023 | 79.50 | 80.25 | 79.50 | 79.74 | 166,914 | +0.04(+0.05%) |
Dec 27, 2023 | 79.65 | 80.19 | 79.38 | 79.70 | 213,219 | +0.31(+0.39%) |
Dec 26, 2023 | 79.50 | 79.58 | 78.79 | 79.39 | 146,018 | +0.12(+0.15%) |
Dec 22, 2023 | 79.23 | 79.91 | 79.23 | 79.27 | 167,052 | +0.49(+0.62%) |
Dec 21, 2023 | 78.44 | 78.85 | 77.95 | 78.78 | 193,445 | +0.74(+0.95%) |
Dec 20, 2023 | 79.38 | 80.12 | 77.94 | 78.04 | 209,125 | -1.54(-1.94%) |
Dec 19, 2023 | 79.45 | 79.64 | 78.71 | 79.58 | 238,928 | +0.60(+0.76%) |
Dec 18, 2023 | 79.83 | 79.91 | 78.66 | 78.98 | 171,978 | -0.25(-0.32%) |
Dec 15, 2023 | 79.75 | 79.99 | 78.83 | 79.23 | 589,635 | -0.39(-0.49%) |
Dec 14, 2023 | 77.16 | 80.01 | 77.03 | 79.62 | 430,093 | +3.53(+4.64%) |
Dec 13, 2023 | 75.36 | 76.28 | 73.89 | 76.09 | 495,026 | +0.42(+0.56%) |
Dec 12, 2023 | 76.50 | 76.50 | 75.59 | 75.67 | 203,225 | -0.81(-1.06%) |
Dec 11, 2023 | 76.05 | 77.08 | 76.05 | 76.48 | 231,613 | +0.28(+0.37%) |
Dec 08, 2023 | 76.23 | 76.61 | 75.79 | 76.20 | 175,456 | +0.15(+0.20%) |
Dec 07, 2023 | 75.55 | 76.49 | 75.26 | 76.05 | 266,157 | +0.53(+0.70%) |
Dec 06, 2023 | 76.29 | 76.61 | 75.31 | 75.52 | 188,653 | -0.26(-0.34%) |
Dec 05, 2023 | 76.85 | 77.13 | 75.40 | 75.78 | 184,535 | -1.48(-1.92%) |
Dec 04, 2023 | 75.50 | 77.42 | 75.33 | 77.26 | 276,970 | +1.39(+1.83%) |
Dec 01, 2023 | 73.99 | 75.91 | 73.99 | 75.87 | 273,404 | +1.66(+2.24%) |
Nov 30, 2023 | 74.00 | 74.64 | 73.47 | 74.21 | 445,259 | +0.58(+0.79%) |
Nov 29, 2023 | 74.01 | 74.56 | 73.40 | 73.63 | 340,251 | +0.30(+0.41%) |
Nov 28, 2023 | 74.38 | 74.38 | 72.95 | 73.33 | 229,872 | -1.01(-1.36%) |
Nov 27, 2023 | 74.31 | 74.51 | 74.08 | 74.34 | 175,824 | -0.44(-0.59%) |
Nov 24, 2023 | 74.72 | 74.90 | 74.31 | 74.78 | 123,137 | +0.18(+0.24%) |
Nov 22, 2023 | 74.43 | 75.01 | 73.37 | 74.60 | 177,234 | +0.75(+1.02%) |
Nov 21, 2023 | 74.41 | 74.58 | 73.56 | 73.85 | 208,428 | -0.97(-1.30%) |
Nov 20, 2023 | 73.67 | 74.86 | 73.32 | 74.82 | 169,434 | +0.97(+1.31%) |
Nov 17, 2023 | 74.09 | 74.14 | 73.16 | 73.85 | 229,227 | +0.52(+0.71%) |
Nov 16, 2023 | 73.73 | 74.01 | 72.49 | 73.33 | 187,331 | -0.45(-0.61%) |
Nov 15, 2023 | 72.85 | 74.32 | 72.59 | 73.78 | 214,175 | +1.09(+1.50%) |
Nov 14, 2023 | 71.86 | 73.45 | 71.86 | 72.69 | 283,065 | +2.35(+3.35%) |
Nov 13, 2023 | 72.41 | 72.72 | 70.32 | 70.34 | 289,531 | -2.06(-2.84%) |
Nov 10, 2023 | 71.62 | 72.39 | 71.10 | 72.39 | 200,277 | +0.82(+1.15%) |
Nov 09, 2023 | 71.54 | 72.08 | 71.07 | 71.57 | 214,134 | +0.54(+0.76%) |
Nov 08, 2023 | 71.11 | 71.75 | 70.77 | 71.03 | 323,427 | -0.12(-0.17%) |
Nov 07, 2023 | 71.61 | 71.99 | 71.12 | 71.15 | 291,835 | -0.97(-1.35%) |
Nov 06, 2023 | 71.82 | 72.13 | 71.28 | 72.12 | 177,068 | +0.31(+0.44%) |
Nov 03, 2023 | 71.99 | 72.55 | 71.59 | 71.81 | 185,118 | +0.80(+1.13%) |
Nov 02, 2023 | 68.87 | 71.02 | 68.87 | 71.00 | 247,764 | +2.76(+4.05%) |