Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.41 | 77.50 | 74.44 | 75.10 | 674,011 | -2.07(-2.68%) |
Jan 30, 2024 | 77.00 | 78.07 | 75.94 | 77.17 | 266,248 | +0.14(+0.18%) |
Jan 29, 2024 | 75.04 | 77.08 | 74.50 | 77.03 | 298,194 | +1.90(+2.53%) |
Jan 26, 2024 | 73.80 | 75.25 | 73.23 | 75.13 | 373,229 | +2.00(+2.73%) |
Jan 25, 2024 | 73.34 | 73.51 | 72.56 | 73.13 | 290,521 | +1.35(+1.88%) |
Jan 24, 2024 | 72.75 | 72.75 | 70.59 | 71.78 | 481,446 | -0.26(-0.36%) |
Jan 23, 2024 | 76.89 | 77.00 | 69.61 | 72.04 | 814,398 | -4.57(-5.97%) |
Jan 22, 2024 | 76.75 | 77.90 | 75.82 | 76.61 | 254,361 | +0.41(+0.54%) |
Jan 19, 2024 | 77.93 | 78.12 | 75.10 | 76.20 | 438,698 | -1.37(-1.77%) |
Jan 18, 2024 | 78.49 | 79.26 | 76.30 | 77.57 | 277,564 | -0.43(-0.55%) |
Jan 17, 2024 | 78.41 | 78.42 | 76.87 | 78.00 | 212,066 | -1.73(-2.17%) |
Jan 16, 2024 | 78.00 | 79.78 | 76.43 | 79.73 | 427,447 | +1.33(+1.70%) |
Jan 12, 2024 | 79.48 | 79.92 | 77.69 | 78.40 | 175,425 | -0.01(-0.01%) |
Jan 11, 2024 | 78.16 | 78.96 | 77.32 | 78.41 | 300,458 | +0.12(+0.15%) |
Jan 10, 2024 | 76.59 | 78.38 | 76.17 | 78.29 | 273,738 | +1.20(+1.56%) |
Jan 09, 2024 | 77.40 | 77.75 | 74.71 | 77.09 | 451,367 | -1.63(-2.07%) |
Jan 08, 2024 | 77.30 | 79.21 | 77.28 | 78.72 | 431,068 | +1.63(+2.11%) |
Jan 05, 2024 | 78.00 | 79.07 | 76.84 | 77.09 | 307,807 | -1.16(-1.48%) |
Jan 04, 2024 | 80.01 | 80.10 | 78.25 | 78.25 | 314,081 | -1.51(-1.89%) |
Jan 03, 2024 | 83.32 | 83.54 | 79.64 | 79.76 | 416,352 | -5.15(-6.07%) |
Jan 02, 2024 | 87.00 | 87.44 | 81.67 | 84.91 | 780,629 | -3.02(-3.43%) |
Dec 29, 2023 | 89.31 | 89.80 | 87.40 | 87.93 | 424,605 | -1.24(-1.39%) |
Dec 28, 2023 | 88.19 | 89.66 | 88.01 | 89.17 | 344,121 | +0.95(+1.08%) |
Dec 27, 2023 | 87.06 | 89.20 | 86.81 | 88.22 | 408,434 | +1.45(+1.67%) |
Dec 26, 2023 | 85.83 | 87.04 | 84.59 | 86.77 | 355,004 | +0.87(+1.01%) |
Dec 22, 2023 | 84.21 | 86.13 | 83.59 | 85.90 | 434,532 | +1.89(+2.25%) |
Dec 21, 2023 | 82.41 | 84.19 | 81.24 | 84.01 | 329,543 | +2.71(+3.33%) |
Dec 20, 2023 | 80.60 | 84.59 | 80.02 | 81.30 | 395,627 | +0.72(+0.89%) |
Dec 19, 2023 | 79.46 | 81.19 | 79.27 | 80.58 | 327,614 | +2.00(+2.55%) |
Dec 18, 2023 | 78.04 | 79.17 | 77.54 | 78.58 | 310,001 | +0.96(+1.24%) |
Dec 15, 2023 | 77.62 | 78.92 | 76.82 | 77.62 | 588,198 | +0.76(+0.99%) |
Dec 14, 2023 | 78.02 | 79.14 | 74.41 | 76.86 | 405,967 | +0.03(+0.04%) |
Dec 13, 2023 | 73.55 | 77.21 | 73.20 | 76.83 | 407,844 | +3.42(+4.66%) |
Dec 12, 2023 | 70.61 | 73.73 | 70.53 | 73.41 | 341,234 | +2.86(+4.05%) |
Dec 11, 2023 | 69.79 | 71.01 | 69.22 | 70.55 | 256,239 | +1.06(+1.53%) |
Dec 08, 2023 | 67.95 | 69.72 | 67.95 | 69.49 | 253,657 | +1.54(+2.27%) |
Dec 07, 2023 | 66.47 | 67.99 | 66.14 | 67.95 | 294,063 | +1.09(+1.63%) |
Dec 06, 2023 | 66.73 | 69.25 | 66.63 | 66.86 | 534,777 | +2.27(+3.51%) |
Dec 05, 2023 | 64.73 | 65.22 | 63.49 | 64.59 | 214,595 | -0.45(-0.69%) |
Dec 04, 2023 | 64.86 | 65.11 | 62.66 | 65.04 | 373,139 | +0.18(+0.28%) |
Dec 01, 2023 | 63.45 | 65.61 | 62.95 | 64.86 | 290,274 | +1.35(+2.13%) |
Nov 30, 2023 | 63.14 | 63.68 | 62.13 | 63.51 | 271,613 | +0.96(+1.53%) |
Nov 29, 2023 | 63.45 | 63.67 | 62.20 | 62.55 | 255,860 | -0.39(-0.62%) |
Nov 28, 2023 | 64.73 | 64.99 | 62.66 | 62.94 | 239,316 | -2.03(-3.12%) |
Nov 27, 2023 | 65.00 | 65.48 | 64.37 | 64.97 | 183,470 | -0.42(-0.64%) |
Nov 24, 2023 | 65.08 | 65.60 | 64.75 | 65.39 | 70,137 | +0.44(+0.68%) |
Nov 22, 2023 | 64.48 | 65.28 | 64.46 | 64.95 | 189,975 | +0.64(+1.00%) |
Nov 21, 2023 | 64.00 | 65.04 | 63.83 | 64.31 | 192,054 | +0.01(+0.02%) |
Nov 20, 2023 | 65.88 | 66.06 | 63.91 | 64.30 | 348,735 | -1.90(-2.87%) |
Nov 17, 2023 | 66.43 | 67.17 | 65.97 | 66.20 | 390,033 | +0.82(+1.25%) |
Nov 16, 2023 | 66.69 | 67.57 | 65.20 | 65.38 | 573,901 | -1.61(-2.40%) |
Nov 15, 2023 | 67.02 | 67.79 | 66.32 | 66.99 | 304,067 | -0.01(-0.01%) |
Nov 14, 2023 | 67.94 | 68.92 | 66.08 | 67.00 | 476,061 | +0.64(+0.96%) |
Nov 13, 2023 | 66.30 | 66.70 | 65.54 | 66.36 | 311,736 | -0.20(-0.30%) |
Nov 10, 2023 | 65.68 | 67.31 | 65.20 | 66.56 | 558,202 | +1.51(+2.32%) |
Nov 09, 2023 | 66.49 | 67.66 | 64.05 | 65.05 | 364,864 | -0.70(-1.06%) |
Nov 08, 2023 | 65.73 | 67.10 | 64.27 | 65.75 | 786,994 | +3.08(+4.91%) |
Nov 07, 2023 | 67.00 | 67.11 | 55.45 | 62.67 | 1,874,965 | -11.86(-15.91%) |
Nov 06, 2023 | 75.80 | 76.20 | 73.51 | 74.53 | 898,189 | -1.43(-1.88%) |
Nov 03, 2023 | 76.79 | 77.74 | 75.37 | 75.96 | 370,578 | +0.47(+0.62%) |
Nov 02, 2023 | 76.20 | 76.98 | 73.80 | 75.49 | 454,788 | +0.33(+0.44%) |