Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.49 | 73.62 | 71.55 | 71.75 | 348,518 | -1.71(-2.33%) |
Jan 30, 2024 | 73.67 | 74.11 | 72.81 | 73.46 | 194,803 | -0.78(-1.05%) |
Jan 29, 2024 | 73.14 | 74.28 | 72.54 | 74.24 | 247,836 | +1.03(+1.41%) |
Jan 26, 2024 | 74.21 | 74.23 | 73.12 | 73.20 | 241,111 | -0.16(-0.22%) |
Jan 25, 2024 | 73.85 | 73.92 | 72.69 | 73.36 | 264,058 | +0.61(+0.83%) |
Jan 24, 2024 | 75.00 | 75.24 | 72.69 | 72.75 | 234,292 | -1.32(-1.79%) |
Jan 23, 2024 | 75.92 | 75.92 | 73.79 | 74.08 | 272,342 | -0.93(-1.23%) |
Jan 22, 2024 | 74.90 | 75.70 | 74.57 | 75.00 | 172,161 | +0.59(+0.79%) |
Jan 19, 2024 | 74.49 | 74.66 | 73.02 | 74.42 | 175,490 | +0.11(+0.15%) |
Jan 18, 2024 | 73.84 | 74.35 | 72.77 | 74.31 | 202,704 | +0.94(+1.27%) |
Jan 17, 2024 | 72.98 | 73.54 | 72.69 | 73.37 | 169,801 | -0.67(-0.90%) |
Jan 16, 2024 | 75.33 | 75.36 | 73.57 | 74.04 | 276,371 | -1.83(-2.41%) |
Jan 12, 2024 | 77.00 | 77.21 | 75.34 | 75.87 | 171,095 | +0.11(+0.14%) |
Jan 11, 2024 | 76.22 | 76.68 | 74.71 | 75.76 | 295,819 | -0.69(-0.90%) |
Jan 10, 2024 | 75.17 | 76.55 | 74.94 | 76.45 | 274,476 | +0.82(+1.08%) |
Jan 09, 2024 | 75.78 | 75.78 | 74.57 | 75.63 | 311,718 | -1.25(-1.63%) |
Jan 08, 2024 | 75.98 | 76.96 | 74.97 | 76.88 | 307,591 | -0.25(-0.32%) |
Jan 05, 2024 | 76.95 | 77.78 | 76.52 | 77.13 | 284,958 | -0.16(-0.21%) |
Jan 04, 2024 | 78.32 | 78.42 | 77.05 | 77.29 | 392,333 | -1.12(-1.43%) |
Jan 03, 2024 | 81.91 | 81.91 | 77.98 | 78.42 | 272,700 | -4.14(-5.01%) |
Jan 02, 2024 | 82.42 | 83.66 | 82.11 | 82.56 | 237,285 | -0.54(-0.65%) |
Dec 29, 2023 | 84.35 | 84.63 | 83.03 | 83.09 | 196,589 | -1.53(-1.81%) |
Dec 28, 2023 | 85.26 | 85.38 | 84.30 | 84.63 | 156,426 | -0.81(-0.94%) |
Dec 27, 2023 | 85.83 | 85.95 | 84.75 | 85.43 | 150,298 | -0.43(-0.50%) |
Dec 26, 2023 | 85.48 | 86.25 | 85.14 | 85.86 | 178,546 | +0.79(+0.92%) |
Dec 22, 2023 | 84.91 | 85.91 | 84.91 | 85.07 | 208,783 | +0.52(+0.61%) |
Dec 21, 2023 | 84.13 | 84.70 | 83.20 | 84.56 | 244,217 | +1.41(+1.70%) |
Dec 20, 2023 | 83.48 | 84.72 | 83.05 | 83.14 | 333,436 | -0.60(-0.71%) |
Dec 19, 2023 | 82.94 | 83.88 | 82.78 | 83.74 | 268,582 | +1.57(+1.91%) |
Dec 18, 2023 | 81.81 | 82.25 | 80.94 | 82.17 | 313,080 | +0.88(+1.08%) |
Dec 15, 2023 | 81.48 | 82.88 | 80.63 | 81.29 | 818,024 | -0.04(-0.05%) |
Dec 14, 2023 | 80.41 | 82.43 | 80.41 | 81.33 | 384,412 | +1.81(+2.28%) |
Dec 13, 2023 | 76.86 | 79.70 | 76.66 | 79.52 | 468,491 | +2.37(+3.07%) |
Dec 12, 2023 | 78.33 | 78.33 | 76.85 | 77.15 | 240,231 | -0.97(-1.24%) |
Dec 11, 2023 | 77.12 | 78.51 | 76.72 | 78.12 | 309,290 | +0.72(+0.93%) |
Dec 08, 2023 | 78.03 | 78.61 | 77.08 | 77.40 | 237,825 | -0.74(-0.94%) |
Dec 07, 2023 | 77.02 | 78.18 | 76.47 | 78.14 | 256,064 | +1.40(+1.83%) |
Dec 06, 2023 | 76.58 | 77.68 | 76.27 | 76.73 | 333,972 | +1.04(+1.38%) |
Dec 05, 2023 | 76.95 | 76.99 | 75.63 | 75.69 | 289,511 | -1.73(-2.24%) |
Dec 04, 2023 | 77.04 | 78.01 | 77.04 | 77.42 | 267,480 | +0.02(+0.03%) |
Dec 01, 2023 | 75.33 | 77.62 | 75.07 | 77.40 | 333,217 | +1.87(+2.48%) |
Nov 30, 2023 | 74.89 | 75.66 | 74.37 | 75.53 | 327,349 | +0.86(+1.15%) |
Nov 29, 2023 | 75.99 | 76.25 | 74.52 | 74.67 | 387,596 | -0.67(-0.88%) |
Nov 28, 2023 | 76.81 | 76.81 | 75.31 | 75.34 | 415,400 | -1.46(-1.90%) |
Nov 27, 2023 | 76.52 | 77.13 | 76.47 | 76.80 | 213,491 | -0.32(-0.41%) |
Nov 24, 2023 | 76.71 | 77.49 | 76.71 | 77.12 | 101,014 | +0.18(+0.23%) |
Nov 22, 2023 | 77.51 | 77.63 | 76.72 | 76.94 | 180,229 | -0.05(-0.06%) |
Nov 21, 2023 | 76.96 | 77.45 | 76.84 | 76.99 | 261,691 | -0.12(-0.15%) |
Nov 20, 2023 | 77.63 | 77.68 | 76.87 | 77.11 | 177,275 | -0.44(-0.56%) |
Nov 17, 2023 | 78.17 | 78.25 | 76.83 | 77.55 | 327,821 | -0.01(-0.01%) |
Nov 16, 2023 | 76.80 | 77.60 | 76.67 | 77.56 | 220,988 | +0.49(+0.64%) |
Nov 15, 2023 | 77.37 | 78.01 | 76.79 | 77.06 | 296,433 | -0.50(-0.65%) |
Nov 14, 2023 | 74.65 | 77.61 | 74.61 | 77.57 | 371,895 | +4.23(+5.76%) |
Nov 13, 2023 | 73.19 | 73.84 | 72.84 | 73.34 | 246,609 | -0.32(-0.43%) |
Nov 10, 2023 | 72.03 | 73.88 | 71.40 | 73.66 | 313,563 | +1.88(+2.62%) |
Nov 09, 2023 | 71.43 | 72.69 | 71.23 | 71.78 | 277,178 | +1.16(+1.64%) |
Nov 08, 2023 | 70.77 | 71.13 | 69.92 | 70.62 | 297,933 | -0.46(-0.64%) |
Nov 07, 2023 | 71.05 | 71.53 | 67.43 | 71.07 | 724,500 | +5.45(+8.31%) |
Nov 06, 2023 | 67.25 | 67.25 | 65.36 | 65.62 | 478,622 | -1.60(-2.39%) |
Nov 03, 2023 | 67.31 | 67.58 | 66.35 | 67.22 | 514,341 | +1.14(+1.72%) |
Nov 02, 2023 | 66.27 | 66.58 | 65.27 | 66.08 | 366,470 | +0.52(+0.80%) |