Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.32 | 78.70 | 77.93 | 78.21 | 1,543,241 | +0.22(+0.28%) |
Jan 30, 2024 | 77.85 | 78.05 | 77.39 | 77.99 | 5,131,543 | +0.42(+0.55%) |
Jan 29, 2024 | 77.47 | 77.75 | 77.25 | 77.56 | 2,659,871 | +0.49(+0.64%) |
Jan 26, 2024 | 77.31 | 77.40 | 76.97 | 77.07 | 6,628,742 | -0.23(-0.29%) |
Jan 25, 2024 | 77.30 | 77.42 | 76.96 | 77.30 | 4,697,467 | +0.67(+0.87%) |
Jan 24, 2024 | 77.40 | 77.40 | 76.54 | 76.63 | 4,570,682 | -0.22(-0.28%) |
Jan 23, 2024 | 77.00 | 77.00 | 76.55 | 76.85 | 3,074,503 | -0.46(-0.60%) |
Jan 22, 2024 | 77.61 | 77.64 | 77.17 | 77.31 | 1,309,246 | +0.23(+0.29%) |
Jan 19, 2024 | 76.83 | 77.11 | 76.45 | 77.08 | 3,260,998 | +0.20(+0.26%) |
Jan 18, 2024 | 77.30 | 77.38 | 76.64 | 76.88 | 1,886,028 | -0.32(-0.42%) |
Jan 17, 2024 | 77.04 | 77.36 | 76.72 | 77.21 | 4,217,332 | +0.00(+0.00%) |
Jan 16, 2024 | 77.79 | 77.91 | 77.02 | 77.21 | 5,044,125 | -1.26(-1.60%) |
Jan 12, 2024 | 78.56 | 78.85 | 78.14 | 78.47 | 2,226,605 | +0.18(+0.23%) |
Jan 11, 2024 | 77.84 | 78.44 | 77.45 | 78.29 | 2,256,695 | +0.59(+0.76%) |
Jan 10, 2024 | 78.30 | 78.37 | 77.63 | 77.70 | 3,267,891 | -0.15(-0.19%) |
Jan 09, 2024 | 77.57 | 78.01 | 77.51 | 77.85 | 1,557,669 | +0.09(+0.11%) |
Jan 08, 2024 | 76.99 | 77.78 | 76.93 | 77.76 | 1,236,200 | +0.93(+1.22%) |
Jan 05, 2024 | 76.92 | 77.76 | 76.76 | 76.83 | 1,540,025 | -0.44(-0.57%) |
Jan 04, 2024 | 77.14 | 77.50 | 77.07 | 77.27 | 2,741,409 | -0.62(-0.80%) |
Jan 03, 2024 | 77.28 | 77.99 | 77.11 | 77.89 | 2,396,800 | -0.20(-0.25%) |
Jan 02, 2024 | 78.14 | 78.37 | 78.01 | 78.08 | 1,331,234 | -0.76(-0.96%) |
Dec 29, 2023 | 78.95 | 79.27 | 78.71 | 78.84 | 863,208 | -0.52(-0.66%) |
Dec 28, 2023 | 79.63 | 79.79 | 79.24 | 79.36 | 983,050 | -0.37(-0.47%) |
Dec 27, 2023 | 79.27 | 79.77 | 79.08 | 79.74 | 1,140,695 | +1.12(+1.43%) |
Dec 26, 2023 | 78.42 | 78.71 | 78.41 | 78.62 | 3,009,252 | +0.20(+0.25%) |
Dec 22, 2023 | 78.79 | 78.85 | 78.22 | 78.42 | 1,825,329 | -0.18(-0.23%) |
Dec 21, 2023 | 79.01 | 79.05 | 78.35 | 78.60 | 1,594,325 | -0.15(-0.19%) |
Dec 20, 2023 | 78.69 | 78.84 | 78.31 | 78.74 | 1,955,537 | +0.24(+0.31%) |
Dec 19, 2023 | 78.68 | 78.85 | 78.37 | 78.50 | 3,264,882 | +0.17(+0.21%) |
Dec 18, 2023 | 78.59 | 78.61 | 78.24 | 78.33 | 1,770,747 | -0.59(-0.74%) |
Dec 15, 2023 | 78.86 | 79.04 | 78.65 | 78.92 | 2,734,919 | -0.12(-0.15%) |
Dec 14, 2023 | 78.67 | 79.29 | 78.48 | 79.04 | 1,962,195 | +1.33(+1.71%) |
Dec 13, 2023 | 76.47 | 77.86 | 76.26 | 77.71 | 1,630,680 | +1.69(+2.23%) |
Dec 12, 2023 | 75.37 | 76.05 | 75.21 | 76.01 | 2,021,334 | +0.63(+0.83%) |
Dec 11, 2023 | 75.31 | 75.43 | 74.90 | 75.38 | 1,641,180 | -0.11(-0.14%) |
Dec 08, 2023 | 75.40 | 75.76 | 75.29 | 75.49 | 1,393,141 | -0.46(-0.61%) |
Dec 07, 2023 | 75.72 | 76.37 | 75.71 | 75.95 | 2,354,412 | -0.12(-0.15%) |
Dec 06, 2023 | 75.85 | 76.31 | 75.72 | 76.07 | 1,325,282 | +0.54(+0.71%) |
Dec 05, 2023 | 75.00 | 75.60 | 74.90 | 75.53 | 3,071,900 | +0.98(+1.31%) |
Dec 04, 2023 | 74.50 | 74.69 | 74.19 | 74.55 | 992,927 | -0.31(-0.42%) |
Dec 01, 2023 | 73.83 | 74.93 | 73.61 | 74.86 | 1,415,582 | +1.06(+1.44%) |
Nov 30, 2023 | 73.91 | 73.95 | 73.43 | 73.80 | 1,502,527 | -0.36(-0.48%) |
Nov 29, 2023 | 73.77 | 74.23 | 73.62 | 74.16 | 2,255,278 | +0.90(+1.23%) |
Nov 28, 2023 | 72.76 | 73.29 | 72.63 | 73.26 | 1,209,632 | +0.30(+0.41%) |
Nov 27, 2023 | 72.45 | 73.00 | 72.22 | 72.96 | 987,138 | +0.88(+1.22%) |
Nov 24, 2023 | 72.26 | 72.40 | 72.08 | 72.08 | 205,633 | -0.57(-0.78%) |
Nov 22, 2023 | 72.79 | 72.79 | 72.28 | 72.65 | 890,662 | +0.42(+0.58%) |
Nov 21, 2023 | 72.21 | 72.32 | 71.88 | 72.23 | 1,601,075 | -0.03(-0.04%) |
Nov 20, 2023 | 71.68 | 72.34 | 71.64 | 72.26 | 1,511,928 | +0.46(+0.64%) |
Nov 17, 2023 | 71.87 | 72.01 | 71.54 | 71.80 | 1,079,931 | +0.41(+0.57%) |
Nov 16, 2023 | 71.03 | 71.46 | 71.00 | 71.39 | 3,360,044 | +0.79(+1.12%) |
Nov 15, 2023 | 70.76 | 70.81 | 70.31 | 70.60 | 2,257,118 | -0.55(-0.77%) |
Nov 14, 2023 | 71.35 | 71.43 | 70.91 | 71.15 | 1,286,552 | +1.42(+2.04%) |
Nov 13, 2023 | 69.33 | 69.83 | 69.19 | 69.72 | 1,791,856 | -0.11(-0.15%) |
Nov 10, 2023 | 69.92 | 69.95 | 69.60 | 69.83 | 1,116,340 | +0.56(+0.80%) |
Nov 09, 2023 | 70.14 | 70.14 | 68.92 | 69.27 | 1,028,327 | -1.05(-1.50%) |
Nov 08, 2023 | 69.94 | 70.42 | 69.93 | 70.33 | 971,666 | +0.65(+0.94%) |
Nov 07, 2023 | 69.26 | 69.92 | 69.21 | 69.67 | 926,984 | +0.86(+1.25%) |
Nov 06, 2023 | 69.10 | 69.17 | 68.71 | 68.81 | 752,388 | -0.52(-0.75%) |
Nov 03, 2023 | 70.17 | 70.36 | 69.29 | 69.33 | 1,515,239 | +0.32(+0.47%) |
Nov 02, 2023 | 68.74 | 69.12 | 68.56 | 69.01 | 1,174,829 | +1.33(+1.97%) |