Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.40 | 75.58 | 75.28 | 75.50 | 1,620,193 | +0.44(+0.59%) |
Jan 30, 2024 | 75.09 | 75.13 | 74.82 | 75.05 | 1,563,754 | +0.02(+0.03%) |
Jan 29, 2024 | 74.87 | 75.04 | 74.80 | 75.03 | 1,313,211 | +0.37(+0.49%) |
Jan 26, 2024 | 74.77 | 74.77 | 74.60 | 74.67 | 986,862 | -0.13(-0.17%) |
Jan 25, 2024 | 74.73 | 74.80 | 74.60 | 74.80 | 1,146,233 | +0.34(+0.45%) |
Jan 24, 2024 | 74.84 | 74.89 | 74.43 | 74.46 | 1,190,538 | -0.16(-0.21%) |
Jan 23, 2024 | 74.61 | 74.64 | 74.53 | 74.62 | 1,478,044 | -0.13(-0.17%) |
Jan 22, 2024 | 74.83 | 74.86 | 74.70 | 74.75 | 972,196 | +0.12(+0.16%) |
Jan 19, 2024 | 74.52 | 74.63 | 74.32 | 74.63 | 1,319,022 | +0.06(+0.08%) |
Jan 18, 2024 | 74.70 | 74.74 | 74.50 | 74.57 | 1,605,124 | -0.08(-0.11%) |
Jan 17, 2024 | 74.67 | 74.75 | 74.53 | 74.65 | 1,137,451 | -0.28(-0.37%) |
Jan 16, 2024 | 75.16 | 75.25 | 74.80 | 74.93 | 1,381,732 | -0.53(-0.71%) |
Jan 12, 2024 | 75.42 | 75.61 | 75.27 | 75.46 | 1,136,499 | +0.23(+0.30%) |
Jan 11, 2024 | 74.95 | 75.28 | 74.87 | 75.23 | 1,784,391 | +0.41(+0.54%) |
Jan 10, 2024 | 75.11 | 75.17 | 74.80 | 74.83 | 1,433,977 | -0.09(-0.12%) |
Jan 09, 2024 | 74.88 | 75.01 | 74.83 | 74.92 | 1,486,339 | +0.03(+0.04%) |
Jan 08, 2024 | 74.80 | 75.08 | 74.70 | 74.89 | 2,070,709 | +0.27(+0.36%) |
Jan 05, 2024 | 74.66 | 75.10 | 74.61 | 74.62 | 1,694,546 | -0.25(-0.33%) |
Jan 04, 2024 | 74.86 | 74.95 | 74.78 | 74.87 | 1,773,740 | -0.33(-0.43%) |
Jan 03, 2024 | 74.86 | 75.24 | 74.78 | 75.19 | 2,589,464 | +0.05(+0.07%) |
Jan 02, 2024 | 75.13 | 75.27 | 75.10 | 75.14 | 2,264,526 | -0.33(-0.43%) |
Dec 29, 2023 | 75.45 | 75.62 | 75.41 | 75.47 | 1,046,162 | -0.12(-0.16%) |
Dec 28, 2023 | 75.81 | 75.81 | 75.54 | 75.59 | 1,436,719 | -0.24(-0.31%) |
Dec 27, 2023 | 75.57 | 75.84 | 75.47 | 75.82 | 1,186,458 | +0.53(+0.71%) |
Dec 26, 2023 | 75.20 | 75.36 | 75.20 | 75.29 | 1,352,130 | +0.02(+0.03%) |
Dec 22, 2023 | 75.39 | 75.42 | 75.16 | 75.27 | 1,382,156 | +0.01(+0.02%) |
Dec 21, 2023 | 75.45 | 75.53 | 75.18 | 75.26 | 2,007,956 | -0.06(-0.08%) |
Dec 20, 2023 | 75.14 | 75.35 | 75.02 | 75.32 | 1,943,767 | +0.32(+0.42%) |
Dec 19, 2023 | 75.02 | 75.14 | 74.97 | 75.00 | 1,396,756 | +0.09(+0.12%) |
Dec 18, 2023 | 74.99 | 74.99 | 74.83 | 74.91 | 1,391,186 | -0.14(-0.18%) |
Dec 15, 2023 | 75.06 | 75.13 | 74.95 | 75.05 | 1,401,880 | -0.07(-0.09%) |
Dec 14, 2023 | 74.92 | 75.26 | 74.87 | 75.12 | 2,426,708 | +0.56(+0.75%) |
Dec 13, 2023 | 73.74 | 74.66 | 73.70 | 74.56 | 1,810,415 | +0.99(+1.34%) |
Dec 12, 2023 | 73.41 | 73.58 | 73.29 | 73.57 | 3,482,216 | +0.22(+0.30%) |
Dec 11, 2023 | 73.30 | 73.36 | 73.10 | 73.36 | 1,147,775 | -0.02(-0.03%) |
Dec 08, 2023 | 73.39 | 73.48 | 73.23 | 73.38 | 3,068,897 | -0.37(-0.51%) |
Dec 07, 2023 | 73.66 | 73.93 | 73.64 | 73.75 | 2,357,690 | -0.01(-0.01%) |
Dec 06, 2023 | 73.73 | 73.84 | 73.63 | 73.76 | 1,842,217 | +0.20(+0.27%) |
Dec 05, 2023 | 73.39 | 73.62 | 73.36 | 73.56 | 1,881,037 | +0.40(+0.55%) |
Dec 04, 2023 | 73.18 | 73.33 | 73.04 | 73.16 | 1,644,901 | -0.29(-0.39%) |
Dec 01, 2023 | 72.82 | 73.47 | 72.75 | 73.44 | 1,501,733 | +0.64(+0.88%) |
Nov 30, 2023 | 72.93 | 72.94 | 72.69 | 72.80 | 1,569,136 | -0.30(-0.42%) |
Nov 29, 2023 | 73.00 | 73.18 | 72.93 | 73.11 | 952,615 | +0.35(+0.49%) |
Nov 28, 2023 | 72.37 | 72.76 | 72.32 | 72.75 | 1,287,559 | +0.30(+0.42%) |
Nov 27, 2023 | 72.18 | 72.45 | 72.07 | 72.45 | 3,717,618 | +0.48(+0.67%) |
Nov 24, 2023 | 72.01 | 72.08 | 71.97 | 71.97 | 913,457 | -0.29(-0.41%) |
Nov 22, 2023 | 72.36 | 72.38 | 72.08 | 72.26 | 1,426,499 | +0.05(+0.07%) |
Nov 21, 2023 | 72.23 | 72.29 | 72.08 | 72.21 | 1,295,562 | +0.06(+0.08%) |
Nov 20, 2023 | 71.96 | 72.17 | 71.90 | 72.15 | 1,349,849 | +0.13(+0.18%) |
Nov 17, 2023 | 72.06 | 72.08 | 71.89 | 72.03 | 2,239,450 | +0.06(+0.08%) |
Nov 16, 2023 | 71.85 | 72.01 | 71.82 | 71.97 | 1,139,848 | +0.46(+0.65%) |
Nov 15, 2023 | 71.61 | 71.65 | 71.41 | 71.50 | 1,317,747 | -0.38(-0.53%) |
Nov 14, 2023 | 71.79 | 71.94 | 71.75 | 71.89 | 1,318,842 | +0.96(+1.36%) |
Nov 13, 2023 | 70.71 | 70.94 | 70.64 | 70.92 | 1,197,557 | -0.01(-0.01%) |
Nov 10, 2023 | 71.09 | 71.09 | 70.87 | 70.93 | 1,983,556 | +0.14(+0.19%) |
Nov 09, 2023 | 71.30 | 71.30 | 70.77 | 70.80 | 1,045,783 | -0.58(-0.81%) |
Nov 08, 2023 | 71.17 | 71.42 | 71.17 | 71.38 | 1,110,193 | +0.25(+0.35%) |
Nov 07, 2023 | 70.95 | 71.28 | 70.95 | 71.13 | 1,286,940 | +0.32(+0.46%) |
Nov 06, 2023 | 71.01 | 71.01 | 70.76 | 70.81 | 906,577 | -0.40(-0.57%) |
Nov 03, 2023 | 71.41 | 71.56 | 71.17 | 71.21 | 2,078,470 | +0.51(+0.72%) |
Nov 02, 2023 | 70.75 | 70.83 | 70.56 | 70.70 | 1,623,934 | +0.42(+0.60%) |