Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.31 | 80.96 | 79.55 | 80.42 | 7,400,523 | +0.11(+0.14%) |
Jan 30, 2024 | 75.08 | 80.46 | 74.89 | 80.31 | 7,454,463 | +5.61(+7.52%) |
Jan 29, 2024 | 74.66 | 74.90 | 74.42 | 74.70 | 3,743,518 | +0.02(+0.03%) |
Jan 26, 2024 | 74.94 | 75.17 | 74.48 | 74.68 | 3,116,356 | -0.12(-0.16%) |
Jan 25, 2024 | 75.47 | 75.47 | 74.42 | 74.80 | 3,207,212 | +0.28(+0.37%) |
Jan 24, 2024 | 75.52 | 75.60 | 74.12 | 74.52 | 4,269,960 | -0.53(-0.70%) |
Jan 23, 2024 | 75.37 | 75.84 | 75.03 | 75.05 | 3,412,534 | -0.09(-0.12%) |
Jan 22, 2024 | 74.92 | 75.58 | 74.61 | 75.14 | 2,789,918 | +0.40(+0.53%) |
Jan 19, 2024 | 74.96 | 75.05 | 74.17 | 74.74 | 2,966,800 | +0.01(+0.01%) |
Jan 18, 2024 | 74.22 | 74.93 | 73.87 | 74.73 | 2,944,790 | +0.53(+0.71%) |
Jan 17, 2024 | 74.14 | 75.04 | 74.08 | 74.20 | 2,383,174 | -0.23(-0.31%) |
Jan 16, 2024 | 75.06 | 75.19 | 74.28 | 74.43 | 2,443,965 | -0.84(-1.12%) |
Jan 12, 2024 | 75.25 | 75.50 | 74.78 | 75.28 | 2,880,357 | +0.30(+0.40%) |
Jan 11, 2024 | 74.53 | 75.04 | 74.34 | 74.98 | 2,474,344 | +0.42(+0.56%) |
Jan 10, 2024 | 74.94 | 75.50 | 74.55 | 74.56 | 3,413,673 | -0.55(-0.73%) |
Jan 09, 2024 | 74.62 | 75.19 | 74.53 | 75.11 | 2,087,696 | -0.03(-0.04%) |
Jan 08, 2024 | 75.09 | 75.49 | 74.36 | 75.14 | 3,066,521 | -0.04(-0.05%) |
Jan 05, 2024 | 74.72 | 75.52 | 74.28 | 75.18 | 2,757,370 | +0.53(+0.71%) |
Jan 04, 2024 | 74.29 | 74.98 | 73.97 | 74.65 | 3,661,981 | +0.64(+0.86%) |
Jan 03, 2024 | 74.03 | 74.79 | 73.48 | 74.01 | 3,816,085 | +0.55(+0.75%) |
Jan 02, 2024 | 72.02 | 73.81 | 71.96 | 73.46 | 3,260,704 | +1.27(+1.76%) |
Dec 29, 2023 | 71.90 | 72.39 | 71.73 | 72.19 | 1,937,295 | +0.09(+0.12%) |
Dec 28, 2023 | 72.11 | 72.42 | 71.97 | 72.10 | 1,880,880 | +0.01(+0.01%) |
Dec 27, 2023 | 72.16 | 72.37 | 71.81 | 72.09 | 2,218,666 | -0.30(-0.41%) |
Dec 26, 2023 | 72.42 | 72.67 | 72.31 | 72.39 | 1,324,864 | -0.20(-0.27%) |
Dec 22, 2023 | 72.87 | 73.37 | 72.54 | 72.58 | 2,276,973 | +0.00(+0.00%) |
Dec 21, 2023 | 72.59 | 72.96 | 72.25 | 72.58 | 2,888,836 | +0.28(+0.38%) |
Dec 20, 2023 | 72.13 | 72.62 | 71.62 | 72.31 | 3,285,255 | -0.05(-0.07%) |
Dec 19, 2023 | 71.82 | 72.49 | 71.79 | 72.36 | 2,199,020 | +0.43(+0.60%) |
Dec 18, 2023 | 73.03 | 73.03 | 71.82 | 71.92 | 2,763,079 | -0.67(-0.92%) |
Dec 15, 2023 | 72.99 | 73.24 | 72.12 | 72.59 | 7,034,817 | -0.65(-0.89%) |
Dec 14, 2023 | 74.25 | 74.72 | 73.06 | 73.24 | 8,434,970 | -1.13(-1.51%) |
Dec 13, 2023 | 72.77 | 74.53 | 72.41 | 74.37 | 4,862,018 | +1.71(+2.35%) |
Dec 12, 2023 | 73.03 | 73.19 | 72.42 | 72.66 | 2,089,972 | -0.32(-0.43%) |
Dec 11, 2023 | 73.21 | 73.39 | 72.66 | 72.98 | 2,420,348 | +0.10(+0.14%) |
Dec 08, 2023 | 73.13 | 73.27 | 72.66 | 72.88 | 3,738,053 | -0.35(-0.47%) |
Dec 07, 2023 | 72.79 | 73.43 | 72.42 | 73.22 | 2,253,674 | +1.12(+1.55%) |
Dec 06, 2023 | 72.42 | 72.70 | 71.99 | 72.11 | 1,960,733 | -0.16(-0.22%) |
Dec 05, 2023 | 72.10 | 72.41 | 71.88 | 72.27 | 2,864,870 | +0.21(+0.29%) |
Dec 04, 2023 | 71.57 | 72.49 | 71.38 | 72.06 | 3,001,750 | +0.20(+0.27%) |
Dec 01, 2023 | 71.47 | 71.97 | 71.09 | 71.86 | 3,024,544 | +0.62(+0.87%) |
Nov 30, 2023 | 70.63 | 71.28 | 70.36 | 71.24 | 4,274,388 | +0.45(+0.64%) |
Nov 29, 2023 | 71.07 | 71.34 | 70.60 | 70.79 | 2,274,158 | -0.12(-0.17%) |
Nov 28, 2023 | 70.97 | 71.43 | 70.64 | 70.90 | 2,297,404 | -0.07(-0.10%) |
Nov 27, 2023 | 71.21 | 71.31 | 70.65 | 70.97 | 2,174,467 | -0.25(-0.35%) |
Nov 24, 2023 | 71.24 | 71.48 | 70.99 | 71.22 | 1,037,222 | +0.12(+0.17%) |
Nov 22, 2023 | 70.37 | 71.21 | 70.17 | 71.10 | 2,430,144 | +0.72(+1.02%) |
Nov 21, 2023 | 70.19 | 70.58 | 69.76 | 70.38 | 2,602,179 | +0.03(+0.04%) |
Nov 20, 2023 | 69.93 | 70.68 | 69.31 | 70.35 | 3,201,661 | +0.38(+0.54%) |
Nov 17, 2023 | 70.04 | 70.12 | 69.62 | 69.98 | 3,313,995 | +0.22(+0.31%) |
Nov 16, 2023 | 69.26 | 69.85 | 69.20 | 69.76 | 3,900,903 | +0.17(+0.24%) |
Nov 15, 2023 | 68.44 | 70.07 | 68.44 | 69.59 | 3,991,885 | +1.51(+2.22%) |
Nov 14, 2023 | 66.91 | 68.22 | 66.90 | 68.08 | 3,306,480 | +1.72(+2.59%) |
Nov 13, 2023 | 66.42 | 66.58 | 66.01 | 66.36 | 1,844,783 | -0.11(-0.16%) |
Nov 10, 2023 | 66.11 | 66.52 | 65.45 | 66.47 | 2,010,678 | +0.64(+0.97%) |
Nov 09, 2023 | 66.47 | 66.53 | 65.42 | 65.83 | 2,429,043 | -0.34(-0.51%) |
Nov 08, 2023 | 66.73 | 67.05 | 65.75 | 66.17 | 3,161,873 | -0.52(-0.78%) |
Nov 07, 2023 | 65.92 | 66.74 | 65.69 | 66.69 | 2,433,432 | +0.73(+1.11%) |
Nov 06, 2023 | 66.28 | 66.68 | 65.77 | 65.96 | 2,060,002 | -0.20(-0.30%) |
Nov 03, 2023 | 65.43 | 66.46 | 65.17 | 66.16 | 2,360,939 | +1.35(+2.09%) |
Nov 02, 2023 | 65.27 | 65.91 | 64.35 | 64.80 | 3,507,175 | +0.00(+0.00%) |