Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.20 | 78.41 | 75.72 | 75.86 | 637,874 | -2.97(-3.77%) |
Jan 30, 2024 | 79.63 | 79.63 | 77.78 | 78.83 | 972,463 | -0.89(-1.12%) |
Jan 29, 2024 | 77.41 | 79.81 | 76.39 | 79.72 | 910,937 | +2.50(+3.24%) |
Jan 26, 2024 | 77.93 | 79.36 | 77.15 | 77.22 | 1,055,966 | -0.54(-0.69%) |
Jan 25, 2024 | 79.05 | 79.09 | 77.03 | 77.76 | 1,132,968 | +0.09(+0.12%) |
Jan 24, 2024 | 80.20 | 80.39 | 77.63 | 77.67 | 679,688 | -1.67(-2.10%) |
Jan 23, 2024 | 79.91 | 80.34 | 78.75 | 79.34 | 938,280 | -0.45(-0.56%) |
Jan 22, 2024 | 79.00 | 81.24 | 78.77 | 79.79 | 998,956 | +2.58(+3.34%) |
Jan 19, 2024 | 75.67 | 77.72 | 75.42 | 77.21 | 855,292 | +1.84(+2.44%) |
Jan 18, 2024 | 75.99 | 76.51 | 73.66 | 75.37 | 752,400 | +0.30(+0.40%) |
Jan 17, 2024 | 74.13 | 75.28 | 72.95 | 75.07 | 455,966 | -0.77(-1.02%) |
Jan 16, 2024 | 75.72 | 76.95 | 74.42 | 75.84 | 1,218,920 | -1.79(-2.31%) |
Jan 12, 2024 | 78.26 | 78.31 | 76.88 | 77.63 | 518,915 | -0.27(-0.35%) |
Jan 11, 2024 | 77.61 | 78.27 | 75.39 | 77.90 | 674,631 | +0.82(+1.06%) |
Jan 10, 2024 | 76.14 | 78.29 | 75.12 | 77.08 | 480,060 | +0.94(+1.23%) |
Jan 09, 2024 | 75.00 | 76.62 | 74.02 | 76.14 | 401,948 | +0.01(+0.01%) |
Jan 08, 2024 | 72.73 | 76.51 | 72.73 | 76.13 | 619,771 | +3.85(+5.33%) |
Jan 05, 2024 | 73.67 | 74.30 | 72.10 | 72.28 | 765,018 | -1.72(-2.32%) |
Jan 04, 2024 | 72.62 | 75.34 | 72.62 | 74.00 | 1,065,044 | +0.66(+0.90%) |
Jan 03, 2024 | 74.83 | 74.95 | 73.19 | 73.34 | 864,294 | -2.65(-3.49%) |
Jan 02, 2024 | 77.96 | 78.64 | 75.54 | 75.99 | 1,035,627 | -2.70(-3.43%) |
Dec 29, 2023 | 79.37 | 79.77 | 78.33 | 78.69 | 566,549 | -1.09(-1.37%) |
Dec 28, 2023 | 80.43 | 81.18 | 79.71 | 79.78 | 489,441 | -0.86(-1.07%) |
Dec 27, 2023 | 81.52 | 81.72 | 80.12 | 80.64 | 571,175 | -0.88(-1.08%) |
Dec 26, 2023 | 80.05 | 81.63 | 80.02 | 81.52 | 510,858 | +1.64(+2.05%) |
Dec 22, 2023 | 79.35 | 80.04 | 78.56 | 79.88 | 644,805 | +0.57(+0.72%) |
Dec 21, 2023 | 78.15 | 79.47 | 76.46 | 79.31 | 843,179 | +2.18(+2.83%) |
Dec 20, 2023 | 78.44 | 79.48 | 77.07 | 77.13 | 961,848 | -1.79(-2.27%) |
Dec 19, 2023 | 80.62 | 81.40 | 78.86 | 78.92 | 895,514 | -1.27(-1.58%) |
Dec 18, 2023 | 81.84 | 82.61 | 79.48 | 80.19 | 921,255 | -1.69(-2.06%) |
Dec 15, 2023 | 83.66 | 83.66 | 80.61 | 81.88 | 1,473,799 | -0.93(-1.12%) |
Dec 14, 2023 | 83.15 | 85.00 | 81.96 | 82.81 | 1,855,427 | +1.25(+1.53%) |
Dec 13, 2023 | 79.17 | 82.10 | 78.58 | 81.56 | 957,080 | +2.38(+3.01%) |
Dec 12, 2023 | 78.69 | 79.26 | 77.68 | 79.18 | 746,449 | +0.37(+0.47%) |
Dec 11, 2023 | 78.62 | 80.33 | 78.36 | 78.81 | 864,614 | -1.58(-1.97%) |
Dec 08, 2023 | 78.20 | 81.43 | 78.20 | 80.39 | 914,528 | +1.32(+1.67%) |
Dec 07, 2023 | 81.38 | 81.47 | 78.69 | 79.07 | 1,536,940 | -2.52(-3.09%) |
Dec 06, 2023 | 78.35 | 82.25 | 77.58 | 81.59 | 2,400,392 | +1.58(+1.97%) |
Dec 05, 2023 | 85.93 | 88.21 | 79.00 | 80.01 | 5,377,830 | -5.46(-6.39%) |
Dec 04, 2023 | 78.51 | 92.40 | 78.06 | 85.47 | 7,383,216 | +5.88(+7.39%) |
Dec 01, 2023 | 76.04 | 79.69 | 75.50 | 79.59 | 1,200,819 | +3.37(+4.42%) |
Nov 30, 2023 | 76.32 | 78.07 | 75.35 | 76.22 | 1,737,418 | +0.42(+0.55%) |
Nov 29, 2023 | 74.43 | 77.44 | 74.43 | 75.80 | 1,375,388 | +2.34(+3.19%) |
Nov 28, 2023 | 73.76 | 74.18 | 72.49 | 73.46 | 1,159,451 | -0.53(-0.72%) |
Nov 27, 2023 | 74.00 | 75.16 | 72.75 | 73.99 | 492,553 | -0.31(-0.42%) |
Nov 24, 2023 | 74.42 | 75.05 | 73.69 | 74.30 | 240,020 | -0.44(-0.59%) |
Nov 22, 2023 | 74.00 | 75.39 | 73.26 | 74.74 | 955,287 | +0.53(+0.71%) |
Nov 21, 2023 | 73.74 | 74.79 | 72.78 | 74.21 | 703,214 | -0.49(-0.66%) |
Nov 20, 2023 | 73.49 | 75.69 | 73.49 | 74.70 | 1,076,530 | +1.79(+2.46%) |
Nov 17, 2023 | 73.06 | 74.78 | 71.65 | 72.91 | 1,782,491 | +0.25(+0.34%) |
Nov 16, 2023 | 69.36 | 74.67 | 64.87 | 72.66 | 5,168,620 | +3.61(+5.23%) |
Nov 15, 2023 | 68.00 | 70.91 | 68.00 | 69.05 | 1,346,532 | +1.32(+1.95%) |
Nov 14, 2023 | 65.56 | 68.30 | 65.56 | 67.73 | 1,355,431 | +4.43(+7.00%) |
Nov 13, 2023 | 62.77 | 64.27 | 61.36 | 63.30 | 1,200,230 | -0.01(-0.02%) |
Nov 10, 2023 | 60.70 | 63.72 | 60.12 | 63.31 | 1,684,188 | +2.18(+3.57%) |
Nov 09, 2023 | 64.35 | 64.91 | 61.02 | 61.13 | 1,132,462 | -2.63(-4.12%) |
Nov 08, 2023 | 64.87 | 64.87 | 62.92 | 63.76 | 1,151,747 | -1.15(-1.77%) |
Nov 07, 2023 | 64.52 | 67.57 | 64.18 | 64.91 | 1,413,963 | +0.67(+1.04%) |
Nov 06, 2023 | 63.00 | 64.85 | 63.00 | 64.24 | 1,491,699 | +0.94(+1.48%) |
Nov 03, 2023 | 59.00 | 65.18 | 58.10 | 63.30 | 3,048,791 | +6.83(+12.09%) |
Nov 02, 2023 | 57.57 | 57.88 | 55.52 | 56.47 | 2,474,499 | +0.78(+1.40%) |