Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.77 | 78.08 | 77.51 | 77.51 | 311,806 | -0.50(-0.64%) |
Jan 30, 2024 | 78.12 | 78.25 | 77.93 | 78.01 | 296,250 | -0.21(-0.27%) |
Jan 29, 2024 | 77.72 | 78.24 | 77.66 | 78.22 | 660,434 | +0.53(+0.68%) |
Jan 26, 2024 | 77.71 | 77.80 | 77.58 | 77.69 | 129,776 | +0.05(+0.06%) |
Jan 25, 2024 | 77.69 | 77.78 | 77.41 | 77.64 | 378,109 | +0.05(+0.06%) |
Jan 24, 2024 | 78.10 | 78.10 | 77.59 | 77.59 | 344,561 | -0.29(-0.37%) |
Jan 23, 2024 | 78.00 | 78.00 | 77.69 | 77.88 | 396,479 | +0.06(+0.08%) |
Jan 22, 2024 | 77.64 | 77.94 | 77.64 | 77.82 | 161,874 | +0.45(+0.58%) |
Jan 19, 2024 | 77.25 | 77.42 | 76.99 | 77.37 | 279,780 | +0.27(+0.35%) |
Jan 18, 2024 | 77.09 | 77.22 | 76.79 | 77.10 | 442,535 | +0.22(+0.29%) |
Jan 17, 2024 | 76.95 | 76.95 | 76.71 | 76.88 | 165,117 | -0.41(-0.53%) |
Jan 16, 2024 | 77.22 | 77.38 | 77.05 | 77.29 | 222,531 | -0.08(-0.10%) |
Jan 12, 2024 | 77.49 | 77.76 | 77.32 | 77.37 | 68,411 | -0.18(-0.23%) |
Jan 11, 2024 | 77.67 | 77.67 | 77.14 | 77.55 | 205,574 | -0.01(-0.01%) |
Jan 10, 2024 | 77.37 | 77.61 | 77.16 | 77.56 | 174,700 | +0.26(+0.34%) |
Jan 09, 2024 | 77.01 | 77.44 | 77.01 | 77.30 | 197,719 | +0.02(+0.03%) |
Jan 08, 2024 | 76.79 | 77.34 | 76.68 | 77.28 | 152,230 | +0.56(+0.73%) |
Jan 05, 2024 | 76.78 | 76.94 | 76.55 | 76.72 | 989,901 | -0.16(-0.21%) |
Jan 04, 2024 | 76.90 | 77.12 | 76.88 | 76.88 | 281,523 | -0.20(-0.26%) |
Jan 03, 2024 | 77.51 | 77.51 | 77.02 | 77.08 | 165,480 | -0.74(-0.95%) |
Jan 02, 2024 | 78.32 | 78.32 | 77.71 | 77.82 | 190,307 | -0.77(-0.98%) |
Dec 29, 2023 | 78.90 | 78.90 | 78.51 | 78.59 | 110,909 | -0.23(-0.29%) |
Dec 28, 2023 | 78.72 | 78.92 | 78.69 | 78.82 | 112,421 | -0.04(-0.05%) |
Dec 27, 2023 | 78.66 | 78.89 | 78.57 | 78.86 | 173,614 | +0.36(+0.46%) |
Dec 26, 2023 | 78.41 | 78.61 | 78.35 | 78.50 | 199,493 | +0.16(+0.20%) |
Dec 22, 2023 | 78.21 | 78.45 | 78.17 | 78.34 | 462,800 | +0.21(+0.27%) |
Dec 21, 2023 | 77.78 | 78.13 | 77.76 | 78.13 | 369,659 | +0.70(+0.90%) |
Dec 20, 2023 | 78.10 | 78.23 | 77.42 | 77.43 | 217,601 | -0.75(-0.96%) |
Dec 19, 2023 | 77.80 | 78.18 | 77.72 | 78.18 | 309,807 | +0.55(+0.71%) |
Dec 18, 2023 | 77.68 | 77.76 | 77.53 | 77.63 | 257,257 | +0.10(+0.13%) |
Dec 15, 2023 | 77.54 | 77.70 | 77.43 | 77.53 | 235,815 | +0.00(+0.00%) |
Dec 14, 2023 | 76.68 | 77.63 | 76.68 | 77.53 | 358,192 | +0.88(+1.15%) |
Dec 13, 2023 | 75.91 | 76.68 | 75.74 | 76.65 | 299,232 | +0.80(+1.05%) |
Dec 12, 2023 | 75.87 | 76.08 | 75.64 | 75.85 | 152,317 | +0.01(+0.01%) |
Dec 11, 2023 | 75.61 | 75.88 | 75.52 | 75.84 | 297,356 | +0.26(+0.34%) |
Dec 08, 2023 | 75.26 | 75.62 | 75.26 | 75.58 | 336,776 | +0.18(+0.24%) |
Dec 07, 2023 | 75.21 | 75.44 | 75.08 | 75.40 | 1,395,286 | +0.41(+0.55%) |
Dec 06, 2023 | 75.14 | 75.34 | 74.94 | 74.99 | 162,979 | +0.01(+0.01%) |
Dec 05, 2023 | 75.03 | 75.15 | 74.80 | 74.98 | 342,951 | -0.12(-0.16%) |
Dec 04, 2023 | 74.94 | 75.33 | 74.93 | 75.10 | 276,892 | -0.05(-0.07%) |
Dec 01, 2023 | 74.23 | 75.15 | 74.14 | 75.15 | 227,481 | +0.77(+1.04%) |
Nov 30, 2023 | 74.37 | 74.44 | 74.22 | 74.38 | 422,748 | +0.00(+0.00%) |
Nov 29, 2023 | 74.17 | 74.62 | 74.17 | 74.38 | 312,821 | +0.42(+0.57%) |
Nov 28, 2023 | 73.78 | 73.97 | 73.59 | 73.96 | 99,620 | +0.16(+0.22%) |
Nov 27, 2023 | 73.69 | 73.85 | 73.61 | 73.80 | 409,177 | +0.08(+0.11%) |
Nov 24, 2023 | 73.67 | 73.75 | 73.63 | 73.72 | 58,923 | +0.11(+0.15%) |
Nov 22, 2023 | 73.53 | 73.73 | 73.47 | 73.61 | 142,938 | +0.14(+0.19%) |
Nov 21, 2023 | 73.63 | 73.67 | 73.40 | 73.47 | 199,713 | -0.29(-0.39%) |
Nov 20, 2023 | 73.47 | 73.83 | 73.47 | 73.76 | 249,407 | +0.37(+0.50%) |
Nov 17, 2023 | 73.23 | 73.48 | 73.18 | 73.39 | 241,086 | +0.25(+0.34%) |
Nov 16, 2023 | 73.25 | 73.27 | 73.00 | 73.14 | 159,120 | -0.32(-0.44%) |
Nov 15, 2023 | 73.34 | 73.73 | 73.18 | 73.46 | 200,829 | +0.36(+0.49%) |
Nov 14, 2023 | 72.73 | 73.26 | 72.70 | 73.10 | 551,080 | +1.05(+1.46%) |
Nov 13, 2023 | 71.93 | 72.12 | 71.81 | 72.05 | 183,290 | +0.14(+0.19%) |
Nov 10, 2023 | 71.74 | 71.97 | 71.69 | 71.91 | 349,918 | +0.28(+0.39%) |
Nov 09, 2023 | 72.35 | 72.36 | 71.55 | 71.63 | 859,884 | -0.59(-0.82%) |
Nov 08, 2023 | 72.55 | 72.55 | 72.15 | 72.22 | 328,155 | -0.27(-0.37%) |
Nov 07, 2023 | 72.03 | 72.61 | 71.94 | 72.49 | 2,783,999 | +0.56(+0.78%) |
Nov 06, 2023 | 72.64 | 72.72 | 71.87 | 71.93 | 770,860 | -0.54(-0.75%) |
Nov 03, 2023 | 71.94 | 72.54 | 71.94 | 72.47 | 298,514 | +0.82(+1.14%) |
Nov 02, 2023 | 71.14 | 71.67 | 71.14 | 71.65 | 159,538 | +0.83(+1.17%) |