Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.28 | 78.77 | 76.35 | 76.76 | 350,672 | -1.74(-2.22%) |
Jan 30, 2024 | 77.77 | 79.36 | 77.70 | 78.50 | 438,102 | +0.35(+0.45%) |
Jan 29, 2024 | 76.78 | 78.31 | 76.37 | 78.15 | 222,167 | +1.28(+1.66%) |
Jan 26, 2024 | 77.12 | 77.64 | 76.52 | 76.88 | 188,259 | +0.17(+0.22%) |
Jan 25, 2024 | 76.17 | 77.05 | 75.53 | 76.71 | 676,816 | +1.67(+2.22%) |
Jan 24, 2024 | 75.07 | 75.25 | 74.18 | 75.04 | 324,577 | +0.65(+0.87%) |
Jan 23, 2024 | 75.46 | 75.65 | 74.28 | 74.39 | 214,623 | -0.25(-0.33%) |
Jan 22, 2024 | 74.79 | 75.47 | 74.51 | 74.64 | 433,117 | +0.64(+0.86%) |
Jan 19, 2024 | 74.12 | 74.34 | 72.98 | 74.01 | 291,785 | +0.24(+0.32%) |
Jan 18, 2024 | 73.07 | 73.79 | 72.88 | 73.77 | 274,066 | +1.28(+1.76%) |
Jan 17, 2024 | 73.02 | 73.84 | 72.27 | 72.49 | 170,298 | -1.48(-2.00%) |
Jan 16, 2024 | 73.45 | 73.98 | 73.09 | 73.97 | 197,765 | -0.05(-0.07%) |
Jan 12, 2024 | 74.02 | 74.47 | 73.28 | 74.02 | 122,784 | +0.87(+1.19%) |
Jan 11, 2024 | 73.26 | 73.55 | 72.19 | 73.15 | 223,742 | -0.11(-0.15%) |
Jan 10, 2024 | 72.45 | 73.33 | 72.45 | 73.26 | 201,875 | +0.61(+0.84%) |
Jan 09, 2024 | 71.58 | 72.66 | 71.08 | 72.65 | 272,205 | -0.02(-0.03%) |
Jan 08, 2024 | 72.00 | 72.71 | 71.68 | 72.67 | 455,774 | +0.74(+1.03%) |
Jan 05, 2024 | 71.92 | 73.04 | 71.92 | 71.93 | 364,193 | -0.58(-0.80%) |
Jan 04, 2024 | 73.20 | 73.60 | 72.28 | 72.51 | 239,034 | -0.54(-0.74%) |
Jan 03, 2024 | 74.84 | 74.84 | 72.79 | 73.05 | 399,253 | -2.01(-2.68%) |
Jan 02, 2024 | 75.44 | 76.95 | 74.41 | 75.06 | 344,089 | -1.46(-1.90%) |
Dec 29, 2023 | 76.99 | 77.07 | 76.28 | 76.52 | 218,360 | -0.62(-0.80%) |
Dec 28, 2023 | 77.12 | 77.58 | 76.83 | 77.14 | 151,397 | -0.32(-0.41%) |
Dec 27, 2023 | 77.56 | 78.31 | 77.06 | 77.46 | 221,293 | -0.16(-0.21%) |
Dec 26, 2023 | 76.67 | 78.30 | 76.67 | 77.61 | 198,486 | +1.00(+1.30%) |
Dec 22, 2023 | 76.56 | 77.14 | 75.83 | 76.62 | 152,205 | +0.58(+0.76%) |
Dec 21, 2023 | 76.35 | 76.72 | 75.61 | 76.04 | 278,799 | +0.48(+0.63%) |
Dec 20, 2023 | 77.07 | 78.11 | 75.35 | 75.56 | 276,936 | -1.60(-2.07%) |
Dec 19, 2023 | 75.99 | 77.56 | 75.99 | 77.16 | 346,584 | +1.74(+2.31%) |
Dec 18, 2023 | 76.03 | 76.25 | 75.15 | 75.41 | 242,609 | -0.37(-0.49%) |
Dec 15, 2023 | 76.61 | 76.61 | 75.10 | 75.78 | 649,948 | -0.67(-0.87%) |
Dec 14, 2023 | 75.56 | 76.66 | 74.91 | 76.45 | 313,415 | +1.77(+2.38%) |
Dec 13, 2023 | 73.84 | 74.96 | 72.43 | 74.67 | 412,800 | +1.13(+1.53%) |
Dec 12, 2023 | 72.94 | 74.11 | 72.54 | 73.55 | 228,184 | +0.64(+0.88%) |
Dec 11, 2023 | 72.36 | 73.48 | 72.36 | 72.91 | 330,177 | +0.71(+0.98%) |
Dec 08, 2023 | 70.71 | 72.38 | 70.68 | 72.20 | 259,317 | +1.28(+1.80%) |
Dec 07, 2023 | 69.32 | 70.98 | 69.16 | 70.92 | 194,360 | +1.63(+2.35%) |
Dec 06, 2023 | 69.77 | 70.79 | 69.27 | 69.30 | 192,188 | +0.04(+0.06%) |
Dec 05, 2023 | 69.80 | 69.97 | 69.10 | 69.26 | 169,542 | -0.83(-1.18%) |
Dec 04, 2023 | 69.41 | 70.46 | 69.41 | 70.09 | 295,487 | +0.23(+0.33%) |
Dec 01, 2023 | 68.49 | 70.04 | 68.26 | 69.86 | 260,315 | +1.12(+1.62%) |
Nov 30, 2023 | 68.23 | 68.91 | 67.82 | 68.74 | 297,409 | +0.66(+0.97%) |
Nov 29, 2023 | 68.80 | 69.20 | 68.03 | 68.08 | 221,444 | -0.17(-0.25%) |
Nov 28, 2023 | 69.72 | 69.72 | 68.23 | 68.25 | 230,146 | -1.54(-2.20%) |
Nov 27, 2023 | 69.51 | 70.16 | 69.51 | 69.79 | 166,442 | +0.00(+0.00%) |
Nov 24, 2023 | 69.44 | 70.16 | 69.44 | 69.79 | 57,069 | +0.43(+0.62%) |
Nov 22, 2023 | 69.48 | 69.48 | 68.67 | 69.36 | 159,816 | +0.26(+0.38%) |
Nov 21, 2023 | 69.84 | 69.84 | 68.66 | 69.10 | 190,651 | -1.03(-1.46%) |
Nov 20, 2023 | 68.98 | 70.18 | 68.37 | 70.13 | 305,226 | +1.22(+1.77%) |
Nov 17, 2023 | 68.87 | 69.12 | 68.23 | 68.91 | 252,179 | +0.55(+0.80%) |
Nov 16, 2023 | 69.00 | 69.40 | 68.11 | 68.36 | 250,924 | -0.51(-0.74%) |
Nov 15, 2023 | 68.17 | 69.45 | 68.17 | 68.87 | 381,764 | +0.63(+0.92%) |
Nov 14, 2023 | 66.15 | 68.31 | 65.75 | 68.24 | 406,446 | +3.10(+4.75%) |
Nov 13, 2023 | 65.06 | 66.19 | 64.95 | 65.15 | 194,402 | -0.09(-0.14%) |
Nov 10, 2023 | 64.87 | 65.40 | 64.09 | 65.24 | 380,359 | +0.81(+1.25%) |
Nov 09, 2023 | 63.77 | 64.84 | 63.53 | 64.43 | 361,012 | +0.86(+1.35%) |
Nov 08, 2023 | 63.57 | 63.60 | 62.72 | 63.57 | 238,106 | -0.11(-0.17%) |
Nov 07, 2023 | 63.89 | 64.53 | 62.93 | 63.68 | 220,994 | -0.52(-0.81%) |
Nov 06, 2023 | 64.38 | 64.38 | 63.55 | 64.20 | 325,766 | +0.13(+0.20%) |
Nov 03, 2023 | 63.98 | 64.63 | 62.69 | 64.07 | 284,788 | +1.10(+1.74%) |
Nov 02, 2023 | 59.91 | 63.47 | 59.83 | 62.98 | 630,483 | +5.36(+9.30%) |