Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.39 | 78.88 | 76.45 | 76.86 | 350,191 | -1.75(-2.22%) |
Jan 30, 2024 | 77.88 | 79.47 | 77.81 | 78.61 | 437,501 | +0.35(+0.45%) |
Jan 29, 2024 | 76.88 | 78.42 | 76.47 | 78.26 | 221,862 | +1.28(+1.66%) |
Jan 26, 2024 | 77.22 | 77.75 | 76.62 | 76.98 | 188,001 | +0.17(+0.22%) |
Jan 25, 2024 | 76.27 | 77.15 | 75.63 | 76.81 | 675,887 | +1.67(+2.22%) |
Jan 24, 2024 | 75.18 | 75.36 | 74.29 | 75.15 | 324,131 | +0.65(+0.87%) |
Jan 23, 2024 | 75.56 | 75.75 | 74.39 | 74.50 | 214,329 | -0.25(-0.33%) |
Jan 22, 2024 | 74.90 | 75.57 | 74.62 | 74.75 | 432,522 | +0.64(+0.86%) |
Jan 19, 2024 | 74.23 | 74.45 | 73.08 | 74.11 | 291,384 | +0.24(+0.32%) |
Jan 18, 2024 | 73.17 | 73.89 | 72.98 | 73.87 | 273,690 | +1.28(+1.76%) |
Jan 17, 2024 | 73.12 | 73.94 | 72.37 | 72.59 | 170,065 | -1.48(-2.00%) |
Jan 16, 2024 | 73.55 | 74.08 | 73.19 | 74.07 | 197,493 | -0.05(-0.07%) |
Jan 12, 2024 | 74.12 | 74.58 | 73.38 | 74.12 | 122,615 | +0.87(+1.19%) |
Jan 11, 2024 | 73.36 | 73.65 | 72.29 | 73.25 | 223,435 | -0.11(-0.15%) |
Jan 10, 2024 | 72.55 | 73.43 | 72.55 | 73.36 | 201,598 | +0.61(+0.84%) |
Jan 09, 2024 | 71.68 | 72.76 | 71.18 | 72.75 | 271,832 | -0.02(-0.03%) |
Jan 08, 2024 | 72.10 | 72.81 | 71.78 | 72.77 | 455,149 | +0.74(+1.03%) |
Jan 05, 2024 | 72.02 | 73.14 | 72.02 | 72.03 | 363,694 | -0.58(-0.80%) |
Jan 04, 2024 | 73.30 | 73.70 | 72.38 | 72.61 | 238,706 | -0.54(-0.74%) |
Jan 03, 2024 | 74.95 | 74.95 | 72.89 | 73.15 | 398,705 | -2.02(-2.68%) |
Jan 02, 2024 | 75.54 | 77.05 | 74.52 | 75.17 | 343,617 | -1.46(-1.90%) |
Dec 29, 2023 | 77.09 | 77.17 | 76.38 | 76.62 | 218,061 | -0.62(-0.80%) |
Dec 28, 2023 | 77.22 | 77.69 | 76.93 | 77.24 | 151,189 | -0.32(-0.41%) |
Dec 27, 2023 | 77.66 | 78.42 | 77.16 | 77.56 | 220,989 | -0.16(-0.21%) |
Dec 26, 2023 | 76.77 | 78.41 | 76.77 | 77.72 | 198,213 | +1.00(+1.30%) |
Dec 22, 2023 | 76.66 | 77.24 | 75.94 | 76.72 | 151,996 | +0.58(+0.76%) |
Dec 21, 2023 | 76.45 | 76.83 | 75.71 | 76.14 | 278,417 | +0.48(+0.63%) |
Dec 20, 2023 | 77.17 | 78.22 | 75.45 | 75.66 | 276,556 | -1.60(-2.07%) |
Dec 19, 2023 | 76.09 | 77.66 | 76.09 | 77.26 | 346,109 | +1.75(+2.31%) |
Dec 18, 2023 | 76.13 | 76.36 | 75.26 | 75.51 | 242,277 | -0.37(-0.49%) |
Dec 15, 2023 | 76.71 | 76.71 | 75.21 | 75.88 | 649,056 | -0.67(-0.87%) |
Dec 14, 2023 | 75.66 | 76.76 | 75.01 | 76.55 | 312,985 | +1.78(+2.38%) |
Dec 13, 2023 | 73.94 | 75.07 | 72.53 | 74.78 | 412,233 | +1.13(+1.53%) |
Dec 12, 2023 | 73.04 | 74.21 | 72.64 | 73.65 | 227,871 | +0.64(+0.88%) |
Dec 11, 2023 | 72.46 | 73.58 | 72.46 | 73.01 | 329,724 | +0.71(+0.98%) |
Dec 08, 2023 | 70.81 | 72.48 | 70.78 | 72.30 | 258,961 | +1.28(+1.80%) |
Dec 07, 2023 | 69.41 | 71.08 | 69.25 | 71.02 | 194,093 | +1.63(+2.35%) |
Dec 06, 2023 | 69.86 | 70.89 | 69.36 | 69.39 | 191,924 | +0.04(+0.06%) |
Dec 05, 2023 | 69.89 | 70.06 | 69.19 | 69.35 | 169,309 | -0.83(-1.18%) |
Dec 04, 2023 | 69.50 | 70.55 | 69.50 | 70.18 | 295,082 | +0.23(+0.33%) |
Dec 01, 2023 | 68.59 | 70.13 | 68.35 | 69.95 | 259,957 | +1.12(+1.62%) |
Nov 30, 2023 | 68.33 | 69.00 | 67.92 | 68.83 | 297,001 | +0.66(+0.97%) |
Nov 29, 2023 | 68.89 | 69.29 | 68.13 | 68.18 | 221,140 | -0.17(-0.25%) |
Nov 28, 2023 | 69.81 | 69.81 | 68.33 | 68.35 | 229,831 | -1.54(-2.20%) |
Nov 27, 2023 | 69.60 | 70.26 | 69.60 | 69.88 | 166,214 | +0.00(+0.00%) |
Nov 24, 2023 | 69.53 | 70.25 | 69.53 | 69.88 | 56,990 | +0.43(+0.62%) |
Nov 22, 2023 | 69.57 | 69.57 | 68.77 | 69.45 | 159,597 | +0.26(+0.38%) |
Nov 21, 2023 | 69.93 | 69.93 | 68.76 | 69.19 | 190,390 | -1.03(-1.46%) |
Nov 20, 2023 | 69.07 | 70.27 | 68.47 | 70.22 | 304,807 | +1.22(+1.77%) |
Nov 17, 2023 | 68.96 | 69.21 | 68.33 | 69.00 | 251,833 | +0.55(+0.80%) |
Nov 16, 2023 | 69.09 | 69.49 | 68.21 | 68.46 | 250,579 | -0.51(-0.74%) |
Nov 15, 2023 | 68.27 | 69.54 | 68.27 | 68.96 | 381,241 | +0.63(+0.92%) |
Nov 14, 2023 | 66.24 | 68.41 | 65.84 | 68.34 | 405,889 | +3.10(+4.75%) |
Nov 13, 2023 | 65.15 | 66.28 | 65.04 | 65.24 | 194,135 | -0.09(-0.14%) |
Nov 10, 2023 | 64.96 | 65.49 | 64.18 | 65.33 | 379,837 | +0.81(+1.25%) |
Nov 09, 2023 | 63.86 | 64.93 | 63.62 | 64.52 | 360,517 | +0.86(+1.35%) |
Nov 08, 2023 | 63.66 | 63.69 | 62.80 | 63.66 | 237,779 | -0.11(-0.17%) |
Nov 07, 2023 | 63.98 | 64.62 | 63.01 | 63.77 | 220,690 | -0.52(-0.81%) |
Nov 06, 2023 | 64.47 | 64.47 | 63.64 | 64.29 | 325,319 | +0.13(+0.20%) |
Nov 03, 2023 | 64.07 | 64.72 | 62.77 | 64.16 | 284,397 | +1.10(+1.74%) |
Nov 02, 2023 | 59.99 | 63.56 | 59.91 | 63.06 | 629,617 | +5.36(+9.30%) |