Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.07 | 76.02 | 74.58 | 74.67 | 739,510 | -0.47(-0.62%) |
Jan 30, 2024 | 76.11 | 76.23 | 75.13 | 75.13 | 817,985 | -0.50(-0.66%) |
Jan 29, 2024 | 74.53 | 75.86 | 74.28 | 75.63 | 1,344,679 | +0.08(+0.11%) |
Jan 26, 2024 | 76.72 | 76.79 | 75.52 | 75.55 | 1,127,631 | -0.30(-0.39%) |
Jan 25, 2024 | 76.07 | 76.15 | 75.53 | 75.85 | 589,449 | -0.24(-0.31%) |
Jan 24, 2024 | 77.55 | 77.68 | 76.05 | 76.09 | 811,912 | -0.89(-1.16%) |
Jan 23, 2024 | 76.78 | 77.06 | 75.66 | 76.98 | 1,236,461 | -1.61(-2.05%) |
Jan 22, 2024 | 78.37 | 78.76 | 77.98 | 78.59 | 1,229,662 | +1.32(+1.71%) |
Jan 19, 2024 | 76.89 | 77.43 | 76.52 | 77.27 | 953,022 | +0.13(+0.17%) |
Jan 18, 2024 | 77.12 | 77.27 | 76.45 | 77.14 | 1,289,618 | +1.14(+1.50%) |
Jan 17, 2024 | 76.74 | 76.92 | 75.92 | 76.00 | 815,595 | -1.88(-2.41%) |
Jan 16, 2024 | 78.20 | 78.49 | 77.77 | 77.88 | 564,205 | -1.70(-2.14%) |
Jan 12, 2024 | 79.73 | 80.06 | 79.26 | 79.58 | 450,690 | +0.36(+0.45%) |
Jan 11, 2024 | 79.71 | 79.82 | 78.34 | 79.22 | 1,212,886 | -0.46(-0.57%) |
Jan 10, 2024 | 79.89 | 80.12 | 79.13 | 79.68 | 1,694,042 | +3.46(+4.54%) |
Jan 09, 2024 | 76.61 | 77.51 | 76.17 | 76.22 | 656,512 | -0.68(-0.88%) |
Jan 08, 2024 | 75.60 | 77.08 | 75.58 | 76.89 | 679,495 | +2.26(+3.02%) |
Jan 05, 2024 | 74.72 | 75.28 | 74.43 | 74.64 | 915,064 | -0.14(-0.19%) |
Jan 04, 2024 | 74.84 | 75.38 | 74.75 | 74.78 | 498,504 | +0.37(+0.49%) |
Jan 03, 2024 | 75.35 | 75.45 | 74.35 | 74.41 | 699,704 | -2.18(-2.84%) |
Jan 02, 2024 | 76.82 | 77.19 | 75.98 | 76.59 | 492,096 | -1.07(-1.38%) |
Dec 29, 2023 | 77.30 | 77.88 | 77.21 | 77.66 | 325,436 | +0.14(+0.18%) |
Dec 28, 2023 | 77.75 | 78.26 | 77.33 | 77.52 | 317,675 | +0.03(+0.04%) |
Dec 27, 2023 | 76.60 | 77.51 | 76.51 | 77.49 | 453,930 | +0.46(+0.59%) |
Dec 26, 2023 | 76.55 | 77.28 | 76.53 | 77.03 | 244,440 | +0.34(+0.44%) |
Dec 22, 2023 | 76.74 | 77.19 | 76.32 | 76.69 | 425,935 | +0.35(+0.46%) |
Dec 21, 2023 | 75.44 | 76.43 | 75.32 | 76.35 | 702,515 | +2.05(+2.76%) |
Dec 20, 2023 | 75.16 | 75.55 | 74.30 | 74.30 | 714,261 | -0.85(-1.14%) |
Dec 19, 2023 | 74.75 | 75.40 | 74.68 | 75.15 | 565,565 | +0.27(+0.36%) |
Dec 18, 2023 | 75.24 | 75.41 | 74.56 | 74.89 | 738,359 | -0.39(-0.52%) |
Dec 15, 2023 | 75.36 | 75.81 | 74.98 | 75.27 | 849,470 | -1.36(-1.78%) |
Dec 14, 2023 | 75.93 | 76.96 | 75.78 | 76.63 | 1,043,846 | +2.03(+2.72%) |
Dec 13, 2023 | 73.27 | 74.75 | 73.06 | 74.61 | 777,495 | +1.88(+2.58%) |
Dec 12, 2023 | 72.48 | 73.00 | 71.91 | 72.73 | 743,111 | +0.80(+1.11%) |
Dec 11, 2023 | 71.70 | 72.19 | 71.62 | 71.93 | 550,131 | +0.37(+0.51%) |
Dec 08, 2023 | 71.35 | 71.72 | 71.03 | 71.56 | 633,613 | +0.09(+0.13%) |
Dec 07, 2023 | 71.58 | 71.88 | 71.40 | 71.48 | 569,222 | -0.03(-0.04%) |
Dec 06, 2023 | 71.91 | 72.16 | 71.32 | 71.51 | 867,926 | -0.15(-0.21%) |
Dec 05, 2023 | 72.08 | 72.17 | 71.34 | 71.65 | 754,807 | -1.14(-1.57%) |
Dec 04, 2023 | 72.39 | 73.49 | 71.97 | 72.80 | 1,470,982 | -2.60(-3.45%) |
Dec 01, 2023 | 74.54 | 75.47 | 74.54 | 75.40 | 980,655 | +0.22(+0.29%) |
Nov 30, 2023 | 74.34 | 75.41 | 74.08 | 75.18 | 892,446 | +0.96(+1.30%) |
Nov 29, 2023 | 73.89 | 74.73 | 73.88 | 74.22 | 1,134,021 | +1.12(+1.54%) |
Nov 28, 2023 | 72.71 | 73.61 | 72.64 | 73.10 | 898,209 | +0.29(+0.40%) |
Nov 27, 2023 | 72.95 | 73.25 | 72.80 | 72.81 | 775,506 | -0.28(-0.38%) |
Nov 24, 2023 | 72.87 | 73.19 | 72.55 | 73.09 | 526,574 | +0.68(+0.93%) |
Nov 22, 2023 | 72.74 | 73.04 | 72.17 | 72.41 | 875,197 | +0.50(+0.69%) |
Nov 21, 2023 | 71.38 | 71.95 | 71.05 | 71.91 | 1,102,810 | +1.14(+1.62%) |
Nov 20, 2023 | 70.80 | 71.13 | 70.44 | 70.77 | 1,001,216 | +0.63(+0.89%) |
Nov 17, 2023 | 70.31 | 70.48 | 69.81 | 70.14 | 1,052,859 | +0.98(+1.42%) |
Nov 16, 2023 | 69.62 | 70.22 | 69.12 | 69.16 | 1,245,889 | -0.95(-1.36%) |
Nov 15, 2023 | 70.69 | 71.70 | 69.12 | 70.11 | 3,052,837 | -4.40(-5.91%) |
Nov 14, 2023 | 74.04 | 74.84 | 73.21 | 74.52 | 1,848,643 | +2.89(+4.04%) |
Nov 13, 2023 | 71.42 | 72.42 | 71.34 | 71.62 | 1,351,692 | -0.83(-1.14%) |
Nov 10, 2023 | 71.90 | 72.71 | 70.79 | 72.45 | 1,171,745 | +0.11(+0.15%) |
Nov 09, 2023 | 73.83 | 73.90 | 72.30 | 72.34 | 586,345 | -0.80(-1.09%) |
Nov 08, 2023 | 73.68 | 73.70 | 72.87 | 73.14 | 635,428 | -0.10(-0.14%) |
Nov 07, 2023 | 73.91 | 73.92 | 73.17 | 73.24 | 579,345 | -0.29(-0.39%) |
Nov 06, 2023 | 73.70 | 73.97 | 73.31 | 73.52 | 625,159 | -0.38(-0.51%) |
Nov 03, 2023 | 73.47 | 74.37 | 73.25 | 73.90 | 537,738 | +1.12(+1.54%) |
Nov 02, 2023 | 72.87 | 72.99 | 72.09 | 72.78 | 799,320 | +0.88(+1.23%) |