Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.55 | 74.39 | 72.33 | 72.96 | 4,544,761 | +0.27(+0.37%) |
Jan 30, 2024 | 71.19 | 75.19 | 71.19 | 72.69 | 2,454,404 | -0.36(-0.49%) |
Jan 29, 2024 | 72.04 | 73.05 | 71.60 | 73.05 | 2,365,265 | +0.82(+1.13%) |
Jan 26, 2024 | 72.14 | 72.58 | 71.78 | 72.23 | 2,791,523 | +0.28(+0.39%) |
Jan 25, 2024 | 71.07 | 72.00 | 70.77 | 71.95 | 1,303,162 | +1.47(+2.08%) |
Jan 24, 2024 | 72.15 | 72.15 | 70.38 | 70.48 | 2,388,492 | -1.14(-1.59%) |
Jan 23, 2024 | 72.79 | 72.79 | 71.13 | 71.62 | 1,503,688 | -0.93(-1.28%) |
Jan 22, 2024 | 71.75 | 72.67 | 71.60 | 72.55 | 902,187 | +1.40(+1.96%) |
Jan 19, 2024 | 70.58 | 71.28 | 69.86 | 71.15 | 1,494,361 | +0.68(+0.96%) |
Jan 18, 2024 | 69.84 | 70.56 | 69.35 | 70.47 | 750,248 | +1.04(+1.49%) |
Jan 17, 2024 | 69.63 | 70.09 | 68.99 | 69.44 | 1,206,239 | -0.82(-1.17%) |
Jan 16, 2024 | 69.76 | 70.31 | 69.28 | 70.26 | 1,768,943 | -0.07(-0.10%) |
Jan 12, 2024 | 71.64 | 71.81 | 70.06 | 70.33 | 1,169,830 | -0.74(-1.03%) |
Jan 11, 2024 | 70.94 | 71.35 | 70.00 | 71.07 | 2,546,248 | +0.77(+1.09%) |
Jan 10, 2024 | 69.29 | 70.32 | 69.07 | 70.30 | 1,343,728 | +1.33(+1.93%) |
Jan 09, 2024 | 68.73 | 68.99 | 68.27 | 68.97 | 1,552,676 | -0.43(-0.62%) |
Jan 08, 2024 | 68.49 | 69.41 | 68.21 | 69.40 | 1,014,379 | +1.13(+1.66%) |
Jan 05, 2024 | 68.02 | 68.94 | 67.91 | 68.27 | 1,653,727 | -0.24(-0.35%) |
Jan 04, 2024 | 67.77 | 68.78 | 67.66 | 68.50 | 1,543,776 | +0.65(+0.95%) |
Jan 03, 2024 | 69.71 | 69.83 | 67.81 | 67.86 | 1,602,264 | -2.62(-3.72%) |
Jan 02, 2024 | 71.42 | 71.67 | 70.11 | 70.48 | 1,321,932 | -1.78(-2.46%) |
Dec 29, 2023 | 72.36 | 72.81 | 72.02 | 72.26 | 580,823 | -0.29(-0.40%) |
Dec 28, 2023 | 72.44 | 72.68 | 72.08 | 72.55 | 622,770 | +0.01(+0.01%) |
Dec 27, 2023 | 72.30 | 72.65 | 72.07 | 72.54 | 547,860 | +0.37(+0.51%) |
Dec 26, 2023 | 71.40 | 72.35 | 71.25 | 72.17 | 1,979,450 | +0.73(+1.02%) |
Dec 22, 2023 | 71.01 | 71.57 | 70.56 | 71.45 | 1,740,944 | +0.60(+0.84%) |
Dec 21, 2023 | 70.99 | 70.99 | 70.21 | 70.85 | 1,045,633 | +0.71(+1.01%) |
Dec 20, 2023 | 70.99 | 71.38 | 70.05 | 70.14 | 792,854 | -0.70(-0.98%) |
Dec 19, 2023 | 70.58 | 70.98 | 69.91 | 70.84 | 1,210,851 | +1.11(+1.60%) |
Dec 18, 2023 | 70.34 | 70.34 | 69.25 | 69.73 | 1,281,615 | -0.77(-1.09%) |
Dec 15, 2023 | 71.56 | 71.57 | 70.19 | 70.49 | 3,184,979 | -1.38(-1.92%) |
Dec 14, 2023 | 68.96 | 72.07 | 68.96 | 71.87 | 2,209,196 | +3.64(+5.33%) |
Dec 13, 2023 | 67.43 | 68.34 | 66.36 | 68.24 | 1,335,569 | +1.30(+1.95%) |
Dec 12, 2023 | 66.99 | 67.68 | 66.50 | 66.93 | 1,024,719 | +0.01(+0.01%) |
Dec 11, 2023 | 67.08 | 67.37 | 66.77 | 66.92 | 1,166,125 | -0.07(-0.10%) |
Dec 08, 2023 | 66.42 | 67.17 | 66.29 | 66.99 | 3,289,185 | +0.67(+1.00%) |
Dec 07, 2023 | 66.12 | 66.47 | 65.77 | 66.33 | 756,690 | +0.30(+0.45%) |
Dec 06, 2023 | 65.43 | 66.88 | 65.35 | 66.03 | 958,526 | +1.05(+1.62%) |
Dec 05, 2023 | 65.79 | 66.08 | 64.90 | 64.98 | 1,054,985 | -1.13(-1.71%) |
Dec 04, 2023 | 65.33 | 66.36 | 65.14 | 66.11 | 1,607,660 | +0.24(+0.36%) |
Dec 01, 2023 | 64.00 | 65.90 | 64.00 | 65.87 | 1,112,272 | +1.73(+2.70%) |
Nov 30, 2023 | 63.53 | 64.35 | 62.99 | 64.14 | 2,251,348 | +0.81(+1.29%) |
Nov 29, 2023 | 63.83 | 64.05 | 62.70 | 63.33 | 1,489,487 | +0.13(+0.20%) |
Nov 28, 2023 | 63.55 | 63.84 | 62.90 | 63.20 | 1,273,045 | -0.46(-0.72%) |
Nov 27, 2023 | 62.69 | 64.00 | 62.42 | 63.65 | 1,698,202 | +0.82(+1.31%) |
Nov 24, 2023 | 62.24 | 62.83 | 62.24 | 62.83 | 337,489 | +0.50(+0.80%) |
Nov 22, 2023 | 62.30 | 62.78 | 61.94 | 62.33 | 726,732 | +0.33(+0.53%) |
Nov 21, 2023 | 62.26 | 62.40 | 61.84 | 62.00 | 914,536 | -0.45(-0.72%) |
Nov 20, 2023 | 62.36 | 62.65 | 61.66 | 62.45 | 1,200,052 | -0.10(-0.16%) |
Nov 17, 2023 | 63.04 | 63.10 | 61.91 | 62.55 | 1,505,670 | +0.05(+0.08%) |
Nov 16, 2023 | 63.53 | 64.07 | 62.25 | 62.50 | 1,610,695 | -1.09(-1.72%) |
Nov 15, 2023 | 62.70 | 64.10 | 62.39 | 63.59 | 1,416,636 | +0.74(+1.17%) |
Nov 14, 2023 | 61.69 | 63.44 | 61.69 | 62.86 | 1,408,050 | +2.74(+4.56%) |
Nov 13, 2023 | 60.76 | 60.86 | 60.01 | 60.12 | 1,177,776 | -0.90(-1.48%) |
Nov 10, 2023 | 60.70 | 61.06 | 59.78 | 61.02 | 1,337,137 | +0.70(+1.15%) |
Nov 09, 2023 | 61.57 | 61.57 | 60.09 | 60.32 | 1,330,222 | -0.69(-1.12%) |
Nov 08, 2023 | 61.02 | 61.36 | 60.68 | 61.01 | 1,349,723 | +0.04(+0.07%) |
Nov 07, 2023 | 60.27 | 61.12 | 59.94 | 60.97 | 1,081,391 | +0.36(+0.59%) |
Nov 06, 2023 | 61.18 | 61.61 | 60.22 | 60.61 | 1,106,784 | -0.65(-1.05%) |
Nov 03, 2023 | 60.93 | 62.24 | 60.69 | 61.26 | 1,337,444 | +1.39(+2.32%) |
Nov 02, 2023 | 59.75 | 60.50 | 59.24 | 59.87 | 1,772,180 | +1.31(+2.24%) |