Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.07 | 75.41 | 74.58 | 74.76 | 15,950 | +0.27(+0.36%) |
Jan 30, 2024 | 74.57 | 74.57 | 74.28 | 74.49 | 19,374 | -0.48(-0.64%) |
Jan 29, 2024 | 74.62 | 75.10 | 74.55 | 74.97 | 9,502 | +0.96(+1.30%) |
Jan 26, 2024 | 74.04 | 74.39 | 74.01 | 74.01 | 58,839 | -0.45(-0.60%) |
Jan 25, 2024 | 74.61 | 74.69 | 74.23 | 74.46 | 13,615 | +0.69(+0.94%) |
Jan 24, 2024 | 74.04 | 74.26 | 73.75 | 73.77 | 73,184 | -0.06(-0.08%) |
Jan 23, 2024 | 73.71 | 73.90 | 73.58 | 73.83 | 17,524 | -0.88(-1.18%) |
Jan 22, 2024 | 74.46 | 74.81 | 74.44 | 74.71 | 35,772 | +0.99(+1.34%) |
Jan 19, 2024 | 73.39 | 73.73 | 73.19 | 73.72 | 46,611 | -0.09(-0.12%) |
Jan 18, 2024 | 73.60 | 73.83 | 73.52 | 73.81 | 15,765 | +0.74(+1.01%) |
Jan 17, 2024 | 72.90 | 73.08 | 72.78 | 73.07 | 38,186 | -0.95(-1.28%) |
Jan 16, 2024 | 74.81 | 74.81 | 73.97 | 74.02 | 33,783 | -1.07(-1.42%) |
Jan 12, 2024 | 75.17 | 75.38 | 75.03 | 75.09 | 24,383 | -0.02(-0.03%) |
Jan 11, 2024 | 75.02 | 75.15 | 74.56 | 75.11 | 20,378 | -0.24(-0.32%) |
Jan 10, 2024 | 75.26 | 75.51 | 75.22 | 75.35 | 52,997 | +0.66(+0.88%) |
Jan 09, 2024 | 74.91 | 74.91 | 74.63 | 74.69 | 21,616 | +0.00(+0.00%) |
Jan 08, 2024 | 73.94 | 74.74 | 73.94 | 74.69 | 23,056 | +0.77(+1.04%) |
Jan 05, 2024 | 73.91 | 74.62 | 73.90 | 73.92 | 23,930 | +0.02(+0.03%) |
Jan 04, 2024 | 73.88 | 74.23 | 73.85 | 73.90 | 23,492 | -0.08(-0.11%) |
Jan 03, 2024 | 73.98 | 74.13 | 73.64 | 73.98 | 21,645 | -0.35(-0.47%) |
Jan 02, 2024 | 74.32 | 74.64 | 74.27 | 74.33 | 22,989 | -0.57(-0.76%) |
Dec 29, 2023 | 74.69 | 74.93 | 74.69 | 74.90 | 9,973 | +0.38(+0.51%) |
Dec 28, 2023 | 74.56 | 74.72 | 74.42 | 74.52 | 11,880 | +0.70(+0.94%) |
Dec 27, 2023 | 73.37 | 73.89 | 73.37 | 73.82 | 25,937 | +0.55(+0.75%) |
Dec 26, 2023 | 73.04 | 73.39 | 72.99 | 73.27 | 21,144 | -0.29(-0.39%) |
Dec 22, 2023 | 73.49 | 73.72 | 73.35 | 73.56 | 69,081 | +0.81(+1.11%) |
Dec 21, 2023 | 72.53 | 72.75 | 72.47 | 72.75 | 15,862 | +1.27(+1.78%) |
Dec 20, 2023 | 72.11 | 72.29 | 71.41 | 71.48 | 17,525 | -0.46(-0.63%) |
Dec 19, 2023 | 72.33 | 72.33 | 71.87 | 71.94 | 38,005 | +0.01(+0.01%) |
Dec 18, 2023 | 72.02 | 72.02 | 71.81 | 71.93 | 40,615 | -0.07(-0.10%) |
Dec 15, 2023 | 72.61 | 72.70 | 71.99 | 72.00 | 61,586 | -0.70(-0.97%) |
Dec 14, 2023 | 72.50 | 72.84 | 72.44 | 72.71 | 19,159 | -0.12(-0.16%) |
Dec 13, 2023 | 71.56 | 72.89 | 71.47 | 72.82 | 40,270 | +1.14(+1.59%) |
Dec 12, 2023 | 71.47 | 71.68 | 71.37 | 71.68 | 37,039 | -0.20(-0.28%) |
Dec 11, 2023 | 71.43 | 71.95 | 71.43 | 71.89 | 166,961 | +0.52(+0.73%) |
Dec 08, 2023 | 71.13 | 71.44 | 71.06 | 71.36 | 13,339 | -0.61(-0.84%) |
Dec 07, 2023 | 71.36 | 72.57 | 71.34 | 71.97 | 14,299 | +0.64(+0.89%) |
Dec 06, 2023 | 71.61 | 71.70 | 71.32 | 71.34 | 10,810 | +0.80(+1.14%) |
Dec 05, 2023 | 70.40 | 70.63 | 70.34 | 70.53 | 1,312,166 | -0.37(-0.52%) |
Dec 04, 2023 | 70.94 | 71.28 | 70.85 | 70.90 | 14,472 | -0.50(-0.69%) |
Dec 01, 2023 | 70.61 | 71.43 | 70.55 | 71.39 | 25,401 | +0.58(+0.82%) |
Nov 30, 2023 | 70.82 | 70.87 | 70.55 | 70.81 | 6,107 | +0.13(+0.19%) |
Nov 29, 2023 | 70.68 | 70.85 | 70.54 | 70.68 | 11,322 | -0.03(-0.04%) |
Nov 28, 2023 | 70.26 | 70.90 | 70.26 | 70.71 | 17,571 | +0.48(+0.68%) |
Nov 27, 2023 | 70.05 | 70.26 | 70.03 | 70.23 | 14,325 | +0.23(+0.33%) |
Nov 24, 2023 | 69.84 | 70.02 | 69.84 | 70.00 | 6,133 | +0.20(+0.29%) |
Nov 22, 2023 | 69.72 | 69.84 | 69.62 | 69.80 | 15,416 | +0.52(+0.74%) |
Nov 21, 2023 | 69.71 | 69.71 | 69.24 | 69.28 | 1,742 | +0.31(+0.45%) |
Nov 20, 2023 | 68.84 | 69.07 | 68.82 | 68.97 | 14,860 | -0.19(-0.27%) |
Nov 17, 2023 | 68.90 | 69.17 | 68.90 | 69.16 | 3,972 | +1.36(+2.00%) |
Nov 16, 2023 | 67.71 | 67.91 | 67.71 | 67.81 | 3,211 | -0.18(-0.27%) |
Nov 15, 2023 | 68.24 | 68.39 | 67.94 | 67.99 | 9,029 | -0.70(-1.02%) |
Nov 14, 2023 | 68.08 | 68.69 | 68.07 | 68.69 | 38,232 | +0.92(+1.36%) |
Nov 13, 2023 | 67.42 | 67.77 | 67.38 | 67.77 | 13,194 | +0.00(+0.00%) |
Nov 10, 2023 | 67.53 | 67.81 | 67.28 | 67.77 | 22,029 | +0.65(+0.97%) |
Nov 09, 2023 | 67.53 | 67.80 | 67.12 | 67.12 | 41,344 | +0.35(+0.52%) |
Nov 08, 2023 | 67.01 | 67.01 | 66.68 | 66.77 | 40,035 | -1.46(-2.13%) |
Nov 07, 2023 | 68.10 | 68.33 | 67.92 | 68.23 | 49,547 | -0.60(-0.87%) |
Nov 06, 2023 | 69.08 | 69.09 | 68.76 | 68.83 | 8,348 | -1.04(-1.49%) |
Nov 03, 2023 | 69.51 | 70.16 | 69.51 | 69.87 | 31,940 | +1.00(+1.45%) |
Nov 02, 2023 | 68.35 | 68.88 | 68.34 | 68.88 | 56,197 | +0.82(+1.20%) |