Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.27 | 80.51 | 77.06 | 77.20 | 286,294 | -2.14(-2.70%) |
Jan 30, 2024 | 79.35 | 79.43 | 78.03 | 79.34 | 139,262 | +0.00(+0.00%) |
Jan 29, 2024 | 77.90 | 79.61 | 77.90 | 79.34 | 139,365 | +1.19(+1.52%) |
Jan 26, 2024 | 79.26 | 79.74 | 77.64 | 78.15 | 121,389 | -0.45(-0.57%) |
Jan 25, 2024 | 78.80 | 79.27 | 77.51 | 78.60 | 210,300 | +0.24(+0.31%) |
Jan 24, 2024 | 78.60 | 79.48 | 76.55 | 78.36 | 254,919 | +0.72(+0.93%) |
Jan 23, 2024 | 78.37 | 78.37 | 76.29 | 77.64 | 112,753 | +0.20(+0.26%) |
Jan 22, 2024 | 76.27 | 77.53 | 75.85 | 77.44 | 211,205 | +1.97(+2.61%) |
Jan 19, 2024 | 75.12 | 76.08 | 73.79 | 75.47 | 170,811 | +0.89(+1.20%) |
Jan 18, 2024 | 75.39 | 75.91 | 73.02 | 74.58 | 145,253 | -0.12(-0.17%) |
Jan 17, 2024 | 72.66 | 74.80 | 72.49 | 74.70 | 136,391 | +1.27(+1.73%) |
Jan 16, 2024 | 72.16 | 73.50 | 71.64 | 73.43 | 130,555 | +0.58(+0.80%) |
Jan 12, 2024 | 73.55 | 74.46 | 72.53 | 72.85 | 119,629 | +0.07(+0.10%) |
Jan 11, 2024 | 72.99 | 73.75 | 71.69 | 72.78 | 249,380 | -0.27(-0.37%) |
Jan 10, 2024 | 69.26 | 73.10 | 69.23 | 73.05 | 284,874 | +4.40(+6.41%) |
Jan 09, 2024 | 68.17 | 69.86 | 67.09 | 68.65 | 193,819 | -0.39(-0.56%) |
Jan 08, 2024 | 69.72 | 70.00 | 68.75 | 69.04 | 186,796 | -0.59(-0.85%) |
Jan 05, 2024 | 70.33 | 71.15 | 69.34 | 69.63 | 165,692 | -1.39(-1.96%) |
Jan 04, 2024 | 70.31 | 72.09 | 70.31 | 71.02 | 220,987 | +1.13(+1.62%) |
Jan 03, 2024 | 73.06 | 73.17 | 69.85 | 69.89 | 207,360 | -3.72(-5.05%) |
Jan 02, 2024 | 75.86 | 76.18 | 72.82 | 73.61 | 179,774 | -2.19(-2.89%) |
Dec 29, 2023 | 76.90 | 77.08 | 75.28 | 75.80 | 149,567 | -1.32(-1.71%) |
Dec 28, 2023 | 77.77 | 78.70 | 76.95 | 77.12 | 215,153 | -0.66(-0.85%) |
Dec 27, 2023 | 78.52 | 79.14 | 77.77 | 77.78 | 201,745 | -0.82(-1.04%) |
Dec 26, 2023 | 79.14 | 79.80 | 78.48 | 78.60 | 177,192 | +0.10(+0.13%) |
Dec 22, 2023 | 78.73 | 79.16 | 77.29 | 78.50 | 166,089 | +0.37(+0.47%) |
Dec 21, 2023 | 76.91 | 78.40 | 76.75 | 78.13 | 260,657 | +1.95(+2.56%) |
Dec 20, 2023 | 76.61 | 77.38 | 75.36 | 76.18 | 263,676 | -1.10(-1.42%) |
Dec 19, 2023 | 74.34 | 77.92 | 74.34 | 77.28 | 245,034 | +3.48(+4.72%) |
Dec 18, 2023 | 73.33 | 75.01 | 72.44 | 73.80 | 151,238 | +0.81(+1.11%) |
Dec 15, 2023 | 73.60 | 74.36 | 71.73 | 72.99 | 592,366 | -0.39(-0.53%) |
Dec 14, 2023 | 75.61 | 76.00 | 72.34 | 73.38 | 242,739 | -1.54(-2.06%) |
Dec 13, 2023 | 73.76 | 75.62 | 72.87 | 74.92 | 153,739 | +1.01(+1.37%) |
Dec 12, 2023 | 72.30 | 74.15 | 71.48 | 73.91 | 218,282 | +2.17(+3.02%) |
Dec 11, 2023 | 71.64 | 73.06 | 70.80 | 71.74 | 118,159 | +0.54(+0.76%) |
Dec 08, 2023 | 71.17 | 72.42 | 69.98 | 71.20 | 300,230 | -0.69(-0.96%) |
Dec 07, 2023 | 72.59 | 72.70 | 70.88 | 71.89 | 118,280 | -0.21(-0.29%) |
Dec 06, 2023 | 74.48 | 75.29 | 71.81 | 72.10 | 118,879 | -1.85(-2.50%) |
Dec 05, 2023 | 73.99 | 75.50 | 73.61 | 73.95 | 195,676 | -0.61(-0.82%) |
Dec 04, 2023 | 71.48 | 75.37 | 71.30 | 74.56 | 247,930 | +2.23(+3.08%) |
Dec 01, 2023 | 73.55 | 73.95 | 71.36 | 72.33 | 172,637 | -0.95(-1.30%) |
Nov 30, 2023 | 73.75 | 74.25 | 72.48 | 73.28 | 161,924 | -0.28(-0.38%) |
Nov 29, 2023 | 71.81 | 74.00 | 71.77 | 73.56 | 209,000 | +1.75(+2.44%) |
Nov 28, 2023 | 74.30 | 75.02 | 71.58 | 71.81 | 238,196 | -2.87(-3.84%) |
Nov 27, 2023 | 73.90 | 74.99 | 72.75 | 74.68 | 226,053 | +1.13(+1.54%) |
Nov 24, 2023 | 71.85 | 74.10 | 71.75 | 73.55 | 86,200 | +1.30(+1.80%) |
Nov 22, 2023 | 71.67 | 72.56 | 71.00 | 72.25 | 196,313 | +0.91(+1.28%) |
Nov 21, 2023 | 72.79 | 73.20 | 71.02 | 71.34 | 242,037 | -1.82(-2.49%) |
Nov 20, 2023 | 73.28 | 74.10 | 72.52 | 73.16 | 228,684 | +0.15(+0.21%) |
Nov 17, 2023 | 70.90 | 73.02 | 70.41 | 73.01 | 292,981 | +2.19(+3.09%) |
Nov 16, 2023 | 71.64 | 73.32 | 70.67 | 70.82 | 245,943 | -1.39(-1.92%) |
Nov 15, 2023 | 73.85 | 75.11 | 71.99 | 72.21 | 329,394 | -1.74(-2.35%) |
Nov 14, 2023 | 76.72 | 76.72 | 72.25 | 73.95 | 387,494 | -0.84(-1.12%) |
Nov 13, 2023 | 71.96 | 74.95 | 71.60 | 74.79 | 185,216 | +2.81(+3.90%) |
Nov 10, 2023 | 71.20 | 72.13 | 70.36 | 71.98 | 227,714 | +0.42(+0.59%) |
Nov 09, 2023 | 71.93 | 72.86 | 71.25 | 71.56 | 106,421 | +0.06(+0.08%) |
Nov 08, 2023 | 72.04 | 72.12 | 70.19 | 71.50 | 141,139 | -0.12(-0.17%) |
Nov 07, 2023 | 70.90 | 71.81 | 69.75 | 71.62 | 212,104 | +0.46(+0.65%) |
Nov 06, 2023 | 71.89 | 72.33 | 69.88 | 71.16 | 341,517 | +0.04(+0.06%) |
Nov 03, 2023 | 71.71 | 74.49 | 71.11 | 71.12 | 494,104 | +0.44(+0.62%) |
Nov 02, 2023 | 65.72 | 70.72 | 65.28 | 70.68 | 293,751 | +5.59(+8.59%) |