Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.57 | 77.20 | 74.68 | 74.91 | 437,417 | -1.80(-2.35%) |
Jan 30, 2024 | 75.78 | 76.95 | 75.60 | 76.71 | 548,384 | +0.26(+0.34%) |
Jan 29, 2024 | 75.36 | 76.49 | 74.99 | 76.46 | 861,855 | +0.88(+1.17%) |
Jan 26, 2024 | 74.70 | 75.97 | 74.60 | 75.58 | 626,722 | +1.46(+1.96%) |
Jan 25, 2024 | 73.23 | 74.14 | 72.84 | 74.12 | 523,530 | +1.36(+1.86%) |
Jan 24, 2024 | 74.71 | 74.71 | 72.75 | 72.76 | 505,322 | -1.23(-1.66%) |
Jan 23, 2024 | 74.17 | 74.54 | 73.39 | 73.99 | 552,030 | +0.62(+0.85%) |
Jan 22, 2024 | 72.66 | 73.39 | 72.21 | 73.37 | 482,593 | +0.87(+1.20%) |
Jan 19, 2024 | 71.76 | 72.52 | 71.12 | 72.50 | 492,468 | +0.70(+0.98%) |
Jan 18, 2024 | 72.35 | 72.35 | 70.62 | 71.79 | 559,703 | -0.15(-0.21%) |
Jan 17, 2024 | 71.48 | 72.37 | 71.48 | 71.94 | 619,272 | -0.12(-0.17%) |
Jan 16, 2024 | 71.33 | 72.21 | 70.56 | 72.06 | 944,783 | +0.03(+0.04%) |
Jan 12, 2024 | 72.56 | 72.97 | 71.22 | 72.03 | 721,844 | -0.43(-0.59%) |
Jan 11, 2024 | 73.33 | 73.58 | 72.00 | 72.46 | 441,476 | -1.18(-1.60%) |
Jan 10, 2024 | 74.14 | 74.39 | 73.11 | 73.63 | 518,447 | -0.74(-1.00%) |
Jan 09, 2024 | 73.48 | 74.65 | 73.41 | 74.38 | 415,470 | +0.30(+0.40%) |
Jan 08, 2024 | 74.01 | 75.15 | 73.81 | 74.08 | 785,947 | +0.40(+0.54%) |
Jan 05, 2024 | 72.52 | 73.76 | 72.23 | 73.68 | 835,109 | +0.95(+1.31%) |
Jan 04, 2024 | 71.26 | 72.81 | 70.81 | 72.73 | 527,246 | +1.02(+1.42%) |
Jan 03, 2024 | 73.73 | 73.90 | 71.51 | 71.71 | 651,311 | -2.97(-3.98%) |
Jan 02, 2024 | 73.77 | 74.99 | 73.44 | 74.68 | 521,601 | +0.52(+0.69%) |
Dec 29, 2023 | 74.47 | 74.97 | 73.87 | 74.17 | 573,781 | -0.30(-0.40%) |
Dec 28, 2023 | 74.27 | 74.74 | 74.07 | 74.47 | 584,782 | -0.24(-0.32%) |
Dec 27, 2023 | 75.01 | 75.29 | 74.61 | 74.70 | 467,773 | -0.03(-0.04%) |
Dec 26, 2023 | 74.06 | 75.18 | 73.69 | 74.73 | 386,330 | +1.03(+1.40%) |
Dec 22, 2023 | 73.76 | 74.41 | 72.87 | 73.70 | 459,206 | -1.24(-1.65%) |
Dec 21, 2023 | 75.13 | 75.96 | 74.10 | 74.94 | 607,115 | +0.47(+0.63%) |
Dec 20, 2023 | 74.55 | 75.57 | 74.23 | 74.48 | 413,863 | -0.12(-0.16%) |
Dec 19, 2023 | 74.02 | 75.21 | 73.97 | 74.59 | 442,552 | +0.89(+1.21%) |
Dec 18, 2023 | 72.84 | 74.09 | 72.55 | 73.70 | 525,609 | +0.57(+0.79%) |
Dec 15, 2023 | 73.64 | 74.29 | 72.88 | 73.13 | 1,210,253 | -0.67(-0.91%) |
Dec 14, 2023 | 74.28 | 75.17 | 73.33 | 73.80 | 1,176,870 | +0.70(+0.96%) |
Dec 13, 2023 | 71.25 | 73.31 | 71.06 | 73.10 | 753,458 | +1.86(+2.61%) |
Dec 12, 2023 | 72.17 | 72.17 | 70.75 | 71.24 | 594,633 | -1.04(-1.44%) |
Dec 11, 2023 | 71.97 | 73.52 | 71.81 | 72.28 | 570,286 | +0.31(+0.43%) |
Dec 08, 2023 | 72.12 | 72.68 | 71.63 | 71.97 | 458,627 | -0.35(-0.48%) |
Dec 07, 2023 | 70.77 | 72.62 | 70.57 | 72.32 | 596,038 | +1.70(+2.41%) |
Dec 06, 2023 | 70.31 | 71.37 | 70.14 | 70.61 | 492,860 | +0.68(+0.98%) |
Dec 05, 2023 | 70.24 | 70.49 | 69.52 | 69.93 | 659,860 | -0.49(-0.69%) |
Dec 04, 2023 | 69.72 | 71.73 | 69.64 | 70.42 | 1,091,931 | +0.78(+1.12%) |
Dec 01, 2023 | 67.75 | 69.65 | 67.20 | 69.63 | 688,717 | +2.10(+3.11%) |
Nov 30, 2023 | 67.05 | 67.81 | 65.76 | 67.53 | 926,425 | +0.64(+0.96%) |
Nov 29, 2023 | 67.02 | 67.78 | 66.27 | 66.89 | 606,480 | +0.23(+0.34%) |
Nov 28, 2023 | 66.22 | 67.13 | 65.75 | 66.66 | 636,624 | +0.23(+0.34%) |
Nov 27, 2023 | 66.13 | 66.68 | 65.17 | 66.43 | 770,873 | +0.13(+0.19%) |
Nov 24, 2023 | 66.74 | 66.98 | 66.17 | 66.31 | 332,771 | -0.43(-0.65%) |
Nov 22, 2023 | 66.39 | 67.14 | 65.88 | 66.74 | 737,843 | +0.58(+0.87%) |
Nov 21, 2023 | 67.46 | 67.46 | 65.49 | 66.16 | 957,521 | -1.77(-2.61%) |
Nov 20, 2023 | 69.33 | 69.44 | 67.54 | 67.93 | 734,016 | -1.22(-1.77%) |
Nov 17, 2023 | 69.02 | 70.01 | 68.43 | 69.16 | 685,039 | +1.03(+1.51%) |
Nov 16, 2023 | 70.54 | 70.76 | 67.80 | 68.13 | 667,604 | -3.29(-4.61%) |
Nov 15, 2023 | 70.90 | 73.01 | 70.90 | 71.42 | 831,112 | +0.96(+1.36%) |
Nov 14, 2023 | 69.19 | 71.94 | 69.19 | 70.46 | 610,343 | +2.97(+4.40%) |
Nov 13, 2023 | 66.70 | 67.50 | 66.18 | 67.49 | 513,743 | +0.34(+0.51%) |
Nov 10, 2023 | 66.25 | 67.35 | 65.30 | 67.15 | 481,957 | +1.13(+1.71%) |
Nov 09, 2023 | 67.81 | 67.81 | 65.53 | 66.02 | 621,742 | -1.38(-2.05%) |
Nov 08, 2023 | 67.85 | 68.21 | 66.77 | 67.40 | 595,509 | -0.30(-0.45%) |
Nov 07, 2023 | 66.52 | 67.75 | 66.24 | 67.71 | 721,655 | +0.90(+1.35%) |
Nov 06, 2023 | 68.65 | 68.65 | 66.59 | 66.80 | 647,072 | -2.08(-3.01%) |
Nov 03, 2023 | 68.19 | 69.11 | 67.52 | 68.88 | 855,923 | +1.48(+2.19%) |
Nov 02, 2023 | 65.65 | 67.45 | 65.43 | 67.40 | 935,625 | +2.31(+3.55%) |