Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.55 | 79.55 | 76.79 | 77.31 | 2,579,289 | -2.10(-2.65%) |
Jan 30, 2024 | 78.46 | 80.04 | 76.63 | 79.41 | 2,506,151 | -1.60(-1.98%) |
Jan 29, 2024 | 80.32 | 81.17 | 79.98 | 81.02 | 968,852 | +0.72(+0.90%) |
Jan 26, 2024 | 80.71 | 81.07 | 79.96 | 80.29 | 853,201 | -0.35(-0.43%) |
Jan 25, 2024 | 80.27 | 80.83 | 80.18 | 80.64 | 1,041,347 | +0.93(+1.17%) |
Jan 24, 2024 | 81.59 | 81.59 | 79.68 | 79.71 | 810,101 | -1.51(-1.86%) |
Jan 23, 2024 | 81.44 | 81.71 | 80.69 | 81.22 | 1,244,924 | -0.27(-0.33%) |
Jan 22, 2024 | 81.01 | 81.77 | 80.76 | 81.48 | 896,048 | +0.90(+1.12%) |
Jan 19, 2024 | 79.94 | 81.00 | 79.45 | 80.58 | 778,300 | +0.63(+0.78%) |
Jan 18, 2024 | 80.12 | 80.34 | 79.22 | 79.96 | 574,314 | +0.46(+0.57%) |
Jan 17, 2024 | 80.21 | 81.08 | 79.40 | 79.50 | 623,509 | -0.85(-1.06%) |
Jan 16, 2024 | 79.93 | 80.49 | 79.69 | 80.35 | 701,223 | -0.13(-0.16%) |
Jan 12, 2024 | 80.63 | 80.91 | 79.38 | 80.48 | 604,960 | +0.45(+0.56%) |
Jan 11, 2024 | 79.86 | 80.21 | 79.24 | 80.03 | 676,020 | +0.18(+0.22%) |
Jan 10, 2024 | 79.22 | 80.38 | 79.04 | 79.86 | 845,107 | +0.64(+0.80%) |
Jan 09, 2024 | 78.23 | 79.24 | 78.19 | 79.22 | 667,456 | +0.57(+0.72%) |
Jan 08, 2024 | 78.66 | 78.88 | 77.84 | 78.66 | 796,204 | +0.23(+0.29%) |
Jan 05, 2024 | 78.49 | 79.05 | 78.10 | 78.43 | 655,374 | -0.34(-0.43%) |
Jan 04, 2024 | 78.11 | 79.84 | 77.72 | 78.76 | 887,486 | +0.66(+0.85%) |
Jan 03, 2024 | 80.24 | 80.24 | 77.48 | 78.10 | 1,286,820 | -2.71(-3.35%) |
Jan 02, 2024 | 81.07 | 81.99 | 80.56 | 80.81 | 618,622 | -0.99(-1.21%) |
Dec 29, 2023 | 81.39 | 82.13 | 81.39 | 81.80 | 615,689 | +0.20(+0.24%) |
Dec 28, 2023 | 81.30 | 81.80 | 81.19 | 81.60 | 456,368 | +0.08(+0.10%) |
Dec 27, 2023 | 81.34 | 81.76 | 81.06 | 81.52 | 445,143 | +0.31(+0.38%) |
Dec 26, 2023 | 81.07 | 81.42 | 80.79 | 81.22 | 423,711 | +0.12(+0.15%) |
Dec 22, 2023 | 81.31 | 81.39 | 80.61 | 81.10 | 452,939 | +0.17(+0.21%) |
Dec 21, 2023 | 80.40 | 80.94 | 80.19 | 80.93 | 626,513 | +1.32(+1.66%) |
Dec 20, 2023 | 80.07 | 80.72 | 79.60 | 79.61 | 796,287 | -0.66(-0.83%) |
Dec 19, 2023 | 79.05 | 80.30 | 79.05 | 80.27 | 920,701 | +1.50(+1.90%) |
Dec 18, 2023 | 78.73 | 79.24 | 78.25 | 78.77 | 933,581 | +0.19(+0.24%) |
Dec 15, 2023 | 79.11 | 79.76 | 78.37 | 78.59 | 2,933,104 | -1.38(-1.72%) |
Dec 14, 2023 | 79.23 | 80.21 | 79.03 | 79.97 | 1,461,536 | +1.05(+1.33%) |
Dec 13, 2023 | 78.65 | 79.48 | 77.64 | 78.91 | 1,200,805 | +0.05(+0.06%) |
Dec 12, 2023 | 77.75 | 79.41 | 77.73 | 78.86 | 994,377 | +1.43(+1.85%) |
Dec 11, 2023 | 77.71 | 78.05 | 77.06 | 77.44 | 825,249 | +0.05(+0.06%) |
Dec 08, 2023 | 77.51 | 78.68 | 77.18 | 77.39 | 834,318 | -0.02(-0.03%) |
Dec 07, 2023 | 76.58 | 77.41 | 76.04 | 77.41 | 1,189,677 | +0.72(+0.94%) |
Dec 06, 2023 | 76.24 | 77.17 | 76.03 | 76.68 | 827,002 | +0.96(+1.27%) |
Dec 05, 2023 | 76.09 | 76.45 | 75.34 | 75.72 | 881,320 | -0.77(-1.01%) |
Dec 04, 2023 | 75.51 | 76.74 | 75.32 | 76.49 | 1,248,487 | +0.35(+0.46%) |
Dec 01, 2023 | 74.89 | 76.25 | 74.61 | 76.15 | 702,027 | +1.37(+1.83%) |
Nov 30, 2023 | 74.52 | 75.26 | 73.85 | 74.78 | 962,941 | +0.26(+0.35%) |
Nov 29, 2023 | 75.15 | 75.47 | 74.38 | 74.52 | 646,635 | -0.02(-0.03%) |
Nov 28, 2023 | 75.08 | 75.70 | 74.52 | 74.54 | 587,709 | -0.83(-1.11%) |
Nov 27, 2023 | 74.94 | 75.55 | 74.78 | 75.37 | 584,824 | -0.05(-0.07%) |
Nov 24, 2023 | 75.19 | 75.74 | 75.10 | 75.42 | 240,109 | +0.13(+0.17%) |
Nov 22, 2023 | 75.57 | 75.84 | 75.08 | 75.29 | 659,982 | +0.01(+0.01%) |
Nov 21, 2023 | 75.32 | 75.68 | 74.84 | 75.28 | 501,096 | -0.24(-0.32%) |
Nov 20, 2023 | 75.44 | 75.67 | 74.49 | 75.52 | 902,185 | -0.27(-0.35%) |
Nov 17, 2023 | 75.54 | 75.85 | 75.27 | 75.79 | 675,035 | +0.73(+0.98%) |
Nov 16, 2023 | 74.51 | 75.32 | 74.46 | 75.05 | 840,417 | +0.63(+0.85%) |
Nov 15, 2023 | 75.41 | 76.38 | 74.26 | 74.42 | 1,090,643 | -1.01(-1.34%) |
Nov 14, 2023 | 74.01 | 75.67 | 73.87 | 75.43 | 1,201,182 | +2.62(+3.60%) |
Nov 13, 2023 | 71.85 | 73.07 | 71.85 | 72.81 | 1,044,044 | +0.56(+0.77%) |
Nov 10, 2023 | 71.34 | 72.40 | 71.15 | 72.26 | 853,206 | +1.44(+2.03%) |
Nov 09, 2023 | 70.87 | 71.42 | 70.42 | 70.82 | 839,373 | +0.23(+0.32%) |
Nov 08, 2023 | 70.36 | 71.06 | 69.89 | 70.59 | 750,621 | +0.49(+0.69%) |
Nov 07, 2023 | 70.18 | 70.92 | 69.76 | 70.10 | 1,110,250 | -0.44(-0.62%) |
Nov 06, 2023 | 70.96 | 71.91 | 70.35 | 70.54 | 1,346,094 | -0.47(-0.66%) |
Nov 03, 2023 | 71.69 | 72.27 | 70.99 | 71.01 | 1,216,138 | +0.21(+0.29%) |
Nov 02, 2023 | 71.38 | 71.94 | 70.75 | 70.80 | 1,094,623 | +0.54(+0.76%) |