Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.48 | 75.85 | 74.64 | 74.68 | 81,103 | -1.14(-1.50%) |
Jan 30, 2024 | 75.85 | 76.21 | 75.74 | 75.82 | 102,868 | -0.16(-0.21%) |
Jan 29, 2024 | 75.12 | 76.01 | 75.06 | 75.98 | 204,556 | +0.89(+1.18%) |
Jan 26, 2024 | 74.95 | 75.42 | 74.95 | 75.09 | 56,678 | +0.26(+0.35%) |
Jan 25, 2024 | 74.67 | 74.83 | 74.27 | 74.83 | 47,690 | +0.10(+0.13%) |
Jan 24, 2024 | 75.48 | 75.57 | 74.73 | 74.73 | 42,350 | -0.05(-0.07%) |
Jan 23, 2024 | 75.05 | 75.20 | 74.47 | 74.78 | 36,702 | -0.12(-0.16%) |
Jan 22, 2024 | 75.13 | 75.32 | 74.64 | 74.90 | 127,105 | +0.00(+0.00%) |
Jan 19, 2024 | 74.42 | 75.01 | 74.05 | 74.90 | 206,973 | +0.52(+0.70%) |
Jan 18, 2024 | 74.17 | 74.39 | 73.56 | 74.38 | 53,858 | +0.66(+0.89%) |
Jan 17, 2024 | 73.68 | 73.79 | 73.31 | 73.72 | 46,307 | -0.60(-0.81%) |
Jan 16, 2024 | 74.20 | 74.44 | 73.95 | 74.33 | 44,751 | -0.13(-0.18%) |
Jan 12, 2024 | 75.14 | 75.26 | 74.34 | 74.46 | 71,127 | -0.65(-0.86%) |
Jan 11, 2024 | 74.92 | 75.21 | 74.30 | 75.11 | 46,093 | +0.12(+0.16%) |
Jan 10, 2024 | 74.54 | 75.13 | 74.54 | 74.99 | 304,660 | +0.51(+0.68%) |
Jan 09, 2024 | 73.99 | 74.55 | 73.99 | 74.48 | 109,926 | -0.10(-0.13%) |
Jan 08, 2024 | 73.47 | 74.63 | 73.47 | 74.58 | 82,242 | +1.14(+1.55%) |
Jan 05, 2024 | 73.11 | 73.96 | 73.11 | 73.44 | 70,715 | +0.14(+0.19%) |
Jan 04, 2024 | 73.35 | 73.90 | 73.25 | 73.30 | 33,366 | -0.30(-0.41%) |
Jan 03, 2024 | 74.32 | 74.40 | 73.54 | 73.60 | 252,962 | -1.27(-1.69%) |
Jan 02, 2024 | 75.22 | 75.30 | 74.61 | 74.87 | 347,014 | -0.79(-1.04%) |
Dec 29, 2023 | 75.95 | 76.17 | 75.49 | 75.66 | 59,453 | -0.48(-0.63%) |
Dec 28, 2023 | 76.28 | 76.33 | 76.07 | 76.14 | 37,547 | -0.12(-0.16%) |
Dec 27, 2023 | 76.13 | 76.36 | 76.08 | 76.26 | 73,926 | +0.20(+0.26%) |
Dec 26, 2023 | 75.92 | 76.16 | 75.77 | 76.06 | 38,449 | +0.29(+0.38%) |
Dec 22, 2023 | 75.84 | 76.20 | 75.46 | 75.77 | 23,367 | -0.36(-0.47%) |
Dec 21, 2023 | 75.83 | 76.14 | 75.46 | 76.13 | 48,423 | +0.99(+1.32%) |
Dec 20, 2023 | 76.20 | 76.58 | 75.14 | 75.14 | 88,504 | -1.39(-1.81%) |
Dec 19, 2023 | 76.09 | 76.55 | 76.09 | 76.53 | 36,193 | +0.72(+0.95%) |
Dec 18, 2023 | 75.44 | 75.96 | 75.44 | 75.81 | 37,412 | +0.42(+0.56%) |
Dec 15, 2023 | 75.20 | 75.49 | 75.12 | 75.39 | 33,502 | +0.12(+0.16%) |
Dec 14, 2023 | 75.06 | 75.55 | 74.73 | 75.27 | 153,935 | +0.72(+0.96%) |
Dec 13, 2023 | 73.44 | 74.55 | 73.06 | 74.55 | 35,472 | +1.21(+1.64%) |
Dec 12, 2023 | 73.06 | 73.36 | 72.83 | 73.35 | 18,462 | +0.20(+0.27%) |
Dec 11, 2023 | 72.76 | 73.24 | 72.76 | 73.15 | 24,655 | +0.44(+0.60%) |
Dec 08, 2023 | 72.14 | 72.81 | 72.14 | 72.71 | 111,138 | +0.29(+0.40%) |
Dec 07, 2023 | 72.17 | 72.47 | 72.01 | 72.42 | 21,199 | +0.54(+0.75%) |
Dec 06, 2023 | 72.27 | 72.44 | 71.84 | 71.88 | 121,127 | +0.13(+0.18%) |
Dec 05, 2023 | 71.61 | 72.23 | 71.47 | 71.75 | 32,672 | -0.20(-0.28%) |
Dec 04, 2023 | 71.57 | 72.18 | 71.57 | 71.95 | 63,401 | -0.11(-0.15%) |
Dec 01, 2023 | 70.99 | 72.06 | 70.85 | 72.06 | 148,885 | +1.05(+1.47%) |
Nov 30, 2023 | 71.05 | 71.08 | 70.57 | 71.02 | 115,101 | -0.03(-0.04%) |
Nov 29, 2023 | 71.63 | 71.80 | 71.00 | 71.05 | 58,966 | -0.11(-0.15%) |
Nov 28, 2023 | 70.88 | 71.28 | 70.62 | 71.16 | 145,383 | +0.15(+0.21%) |
Nov 27, 2023 | 70.93 | 71.28 | 70.75 | 71.01 | 158,732 | +0.05(+0.07%) |
Nov 24, 2023 | 70.76 | 70.98 | 70.61 | 70.96 | 196,808 | +0.21(+0.30%) |
Nov 22, 2023 | 70.78 | 71.03 | 70.57 | 70.75 | 127,673 | +0.37(+0.52%) |
Nov 21, 2023 | 70.22 | 70.42 | 69.99 | 70.38 | 51,421 | -0.22(-0.31%) |
Nov 20, 2023 | 70.05 | 70.73 | 70.05 | 70.60 | 640,649 | +0.46(+0.65%) |
Nov 17, 2023 | 69.95 | 70.27 | 69.83 | 70.14 | 85,431 | +0.38(+0.54%) |
Nov 16, 2023 | 69.92 | 70.09 | 69.52 | 69.76 | 72,188 | -0.78(-1.10%) |
Nov 15, 2023 | 70.46 | 70.99 | 70.43 | 70.54 | 113,605 | +0.47(+0.67%) |
Nov 14, 2023 | 69.33 | 70.31 | 69.33 | 70.07 | 109,664 | +2.05(+3.02%) |
Nov 13, 2023 | 67.75 | 68.17 | 67.45 | 68.02 | 89,719 | +0.12(+0.18%) |
Nov 10, 2023 | 66.92 | 67.94 | 66.82 | 67.90 | 68,783 | +0.84(+1.25%) |
Nov 09, 2023 | 68.00 | 68.00 | 66.90 | 67.06 | 323,399 | -0.72(-1.06%) |
Nov 08, 2023 | 68.14 | 68.17 | 67.54 | 67.78 | 75,937 | -0.24(-0.36%) |
Nov 07, 2023 | 67.57 | 68.11 | 67.48 | 68.02 | 54,954 | +0.67(+1.00%) |
Nov 06, 2023 | 67.68 | 67.68 | 67.05 | 67.35 | 38,294 | -0.11(-0.16%) |
Nov 03, 2023 | 67.04 | 67.67 | 67.04 | 67.46 | 535,398 | +1.05(+1.58%) |
Nov 02, 2023 | 65.60 | 66.42 | 65.60 | 66.41 | 59,067 | +1.57(+2.43%) |