Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.29 | 78.51 | 77.23 | 77.31 | 1,672,512 | -0.74(-0.95%) |
Jan 30, 2024 | 76.95 | 78.08 | 76.91 | 78.05 | 1,373,677 | +1.22(+1.58%) |
Jan 29, 2024 | 76.69 | 76.96 | 75.92 | 76.83 | 1,619,223 | +0.20(+0.26%) |
Jan 26, 2024 | 76.82 | 76.94 | 75.89 | 76.63 | 1,201,260 | -0.31(-0.40%) |
Jan 25, 2024 | 77.34 | 77.55 | 75.80 | 76.94 | 1,840,532 | -0.41(-0.53%) |
Jan 24, 2024 | 79.20 | 79.24 | 77.07 | 77.35 | 1,750,785 | -1.31(-1.66%) |
Jan 23, 2024 | 79.24 | 79.73 | 77.84 | 78.65 | 2,835,801 | +3.61(+4.81%) |
Jan 22, 2024 | 74.76 | 75.21 | 74.45 | 75.05 | 2,040,583 | +0.46(+0.61%) |
Jan 19, 2024 | 74.49 | 75.01 | 74.19 | 74.59 | 2,003,154 | +0.68(+0.92%) |
Jan 18, 2024 | 73.26 | 74.07 | 72.99 | 73.91 | 2,458,530 | -0.32(-0.43%) |
Jan 17, 2024 | 74.33 | 75.16 | 73.99 | 74.23 | 1,755,477 | -0.08(-0.11%) |
Jan 16, 2024 | 74.35 | 74.80 | 74.08 | 74.31 | 2,461,735 | +0.07(+0.09%) |
Jan 12, 2024 | 73.21 | 74.69 | 72.97 | 74.24 | 2,397,534 | +1.62(+2.24%) |
Jan 11, 2024 | 72.60 | 73.02 | 71.96 | 72.61 | 1,053,913 | -0.09(-0.12%) |
Jan 10, 2024 | 71.52 | 72.76 | 71.47 | 72.70 | 1,030,163 | +1.07(+1.49%) |
Jan 09, 2024 | 71.56 | 71.68 | 70.76 | 71.64 | 1,204,549 | -0.32(-0.44%) |
Jan 08, 2024 | 70.86 | 71.99 | 70.66 | 71.96 | 1,498,803 | +2.58(+3.72%) |
Jan 05, 2024 | 70.33 | 70.43 | 69.02 | 69.37 | 1,742,860 | -0.88(-1.25%) |
Jan 04, 2024 | 69.51 | 70.44 | 69.49 | 70.25 | 1,406,215 | +1.03(+1.48%) |
Jan 03, 2024 | 70.43 | 70.71 | 69.02 | 69.22 | 2,048,284 | -1.30(-1.84%) |
Jan 02, 2024 | 70.79 | 71.30 | 70.35 | 70.52 | 1,235,482 | -0.36(-0.51%) |
Dec 29, 2023 | 70.66 | 70.96 | 70.28 | 70.88 | 1,046,529 | +0.19(+0.27%) |
Dec 28, 2023 | 70.69 | 70.99 | 70.45 | 70.69 | 714,943 | +0.32(+0.45%) |
Dec 27, 2023 | 69.93 | 70.50 | 69.60 | 70.37 | 857,171 | +0.24(+0.34%) |
Dec 26, 2023 | 69.97 | 70.17 | 69.66 | 70.13 | 879,432 | -0.12(-0.17%) |
Dec 22, 2023 | 70.39 | 70.68 | 69.68 | 70.25 | 826,786 | +0.07(+0.10%) |
Dec 21, 2023 | 69.21 | 70.32 | 68.97 | 70.18 | 1,239,147 | +0.74(+1.06%) |
Dec 20, 2023 | 70.50 | 71.04 | 69.41 | 69.44 | 1,172,499 | -1.26(-1.78%) |
Dec 19, 2023 | 70.82 | 71.52 | 70.45 | 70.70 | 1,632,341 | -0.10(-0.14%) |
Dec 18, 2023 | 69.84 | 71.16 | 69.57 | 70.80 | 1,912,822 | +1.56(+2.25%) |
Dec 15, 2023 | 69.89 | 70.28 | 68.91 | 69.24 | 3,330,433 | -2.48(-3.46%) |
Dec 14, 2023 | 75.07 | 75.07 | 70.96 | 71.73 | 2,913,941 | -3.80(-5.03%) |
Dec 13, 2023 | 75.71 | 76.00 | 75.31 | 75.52 | 975,312 | +0.02(+0.03%) |
Dec 12, 2023 | 74.71 | 75.52 | 74.38 | 75.50 | 1,179,895 | +0.76(+1.01%) |
Dec 11, 2023 | 74.20 | 75.12 | 73.96 | 74.75 | 1,263,078 | +0.84(+1.13%) |
Dec 08, 2023 | 73.76 | 74.06 | 73.36 | 73.91 | 824,041 | +0.37(+0.50%) |
Dec 07, 2023 | 73.84 | 74.05 | 73.24 | 73.54 | 762,334 | -0.14(-0.19%) |
Dec 06, 2023 | 73.85 | 74.24 | 73.03 | 73.68 | 854,233 | -0.13(-0.18%) |
Dec 05, 2023 | 74.06 | 74.39 | 73.61 | 73.81 | 790,449 | -0.45(-0.60%) |
Dec 04, 2023 | 73.91 | 74.85 | 73.76 | 74.26 | 1,126,848 | +0.36(+0.49%) |
Dec 01, 2023 | 74.28 | 74.50 | 73.59 | 73.90 | 990,125 | -0.60(-0.80%) |
Nov 30, 2023 | 72.85 | 74.59 | 72.68 | 74.50 | 1,389,873 | +1.76(+2.43%) |
Nov 29, 2023 | 73.37 | 73.68 | 72.40 | 72.73 | 911,147 | -0.45(-0.61%) |
Nov 28, 2023 | 74.65 | 74.87 | 73.15 | 73.18 | 853,502 | -1.55(-2.07%) |
Nov 27, 2023 | 74.26 | 74.90 | 74.20 | 74.73 | 853,859 | +0.44(+0.59%) |
Nov 24, 2023 | 74.37 | 74.69 | 74.03 | 74.29 | 296,758 | -0.01(-0.01%) |
Nov 22, 2023 | 74.06 | 74.47 | 73.80 | 74.30 | 626,267 | +0.43(+0.58%) |
Nov 21, 2023 | 73.42 | 74.22 | 73.42 | 73.87 | 956,814 | +0.67(+0.91%) |
Nov 20, 2023 | 72.60 | 73.38 | 72.46 | 73.20 | 1,092,770 | +0.43(+0.59%) |
Nov 17, 2023 | 72.97 | 73.34 | 72.46 | 72.77 | 821,919 | -0.19(-0.26%) |
Nov 16, 2023 | 72.36 | 73.42 | 72.36 | 72.96 | 953,897 | +0.89(+1.23%) |
Nov 15, 2023 | 72.71 | 73.22 | 72.02 | 72.08 | 1,374,247 | -0.89(-1.22%) |
Nov 14, 2023 | 73.47 | 73.75 | 72.85 | 72.96 | 1,416,987 | -0.32(-0.44%) |
Nov 13, 2023 | 72.70 | 73.35 | 72.59 | 73.28 | 1,198,547 | +0.67(+0.92%) |
Nov 10, 2023 | 71.82 | 72.65 | 71.73 | 72.61 | 916,977 | +1.02(+1.42%) |
Nov 09, 2023 | 71.74 | 72.01 | 71.44 | 71.60 | 768,996 | +0.22(+0.31%) |
Nov 08, 2023 | 71.09 | 71.59 | 70.52 | 71.38 | 1,044,968 | +0.47(+0.66%) |
Nov 07, 2023 | 70.60 | 70.96 | 69.96 | 70.91 | 1,060,056 | +0.23(+0.32%) |
Nov 06, 2023 | 70.59 | 70.86 | 70.06 | 70.68 | 1,173,776 | +0.38(+0.54%) |
Nov 03, 2023 | 71.02 | 71.02 | 69.79 | 70.30 | 2,360,743 | -0.38(-0.54%) |
Nov 02, 2023 | 69.26 | 70.73 | 69.16 | 70.68 | 1,097,310 | +1.60(+2.32%) |