Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.86 | 76.27 | 75.29 | 75.31 | 14,702 | -0.80(-1.05%) |
Jan 30, 2024 | 76.38 | 76.38 | 76.10 | 76.11 | 21,705 | -0.60(-0.78%) |
Jan 29, 2024 | 76.26 | 76.73 | 76.23 | 76.71 | 8,750 | +0.28(+0.37%) |
Jan 26, 2024 | 76.82 | 76.82 | 76.43 | 76.43 | 11,066 | -0.51(-0.66%) |
Jan 25, 2024 | 77.27 | 77.41 | 76.90 | 76.94 | 18,450 | -0.09(-0.12%) |
Jan 24, 2024 | 77.37 | 77.43 | 76.92 | 77.03 | 11,433 | +0.35(+0.46%) |
Jan 23, 2024 | 76.70 | 76.78 | 76.49 | 76.68 | 7,693 | +0.05(+0.07%) |
Jan 22, 2024 | 76.48 | 77.05 | 76.48 | 76.63 | 8,400 | +0.07(+0.09%) |
Jan 19, 2024 | 75.60 | 76.63 | 75.60 | 76.56 | 12,064 | +1.13(+1.50%) |
Jan 18, 2024 | 75.24 | 75.45 | 75.09 | 75.42 | 6,419 | +0.89(+1.20%) |
Jan 17, 2024 | 74.50 | 74.53 | 74.04 | 74.53 | 6,707 | -0.87(-1.15%) |
Jan 16, 2024 | 75.34 | 75.59 | 75.06 | 75.40 | 11,613 | -0.43(-0.57%) |
Jan 12, 2024 | 75.86 | 76.17 | 75.83 | 75.83 | 6,474 | +0.54(+0.72%) |
Jan 11, 2024 | 75.30 | 75.66 | 74.69 | 75.29 | 18,066 | -0.09(-0.12%) |
Jan 10, 2024 | 75.05 | 75.38 | 75.00 | 75.38 | 4,659 | +0.41(+0.55%) |
Jan 09, 2024 | 74.90 | 75.24 | 74.90 | 74.97 | 4,567 | -0.54(-0.71%) |
Jan 08, 2024 | 74.41 | 75.51 | 74.41 | 75.51 | 10,028 | +0.96(+1.29%) |
Jan 05, 2024 | 74.64 | 74.93 | 74.33 | 74.55 | 10,229 | +0.18(+0.24%) |
Jan 04, 2024 | 74.41 | 74.73 | 74.32 | 74.37 | 12,209 | -0.36(-0.48%) |
Jan 03, 2024 | 74.63 | 74.78 | 74.36 | 74.73 | 16,682 | -0.81(-1.07%) |
Jan 02, 2024 | 75.80 | 76.07 | 75.39 | 75.54 | 6,759 | -1.15(-1.50%) |
Dec 29, 2023 | 77.16 | 77.16 | 76.53 | 76.69 | 6,926 | -0.39(-0.51%) |
Dec 28, 2023 | 76.89 | 77.27 | 76.87 | 77.08 | 10,208 | +0.25(+0.33%) |
Dec 27, 2023 | 76.56 | 76.97 | 76.56 | 76.83 | 15,229 | +0.46(+0.60%) |
Dec 26, 2023 | 75.94 | 76.45 | 75.94 | 76.37 | 11,095 | +0.66(+0.87%) |
Dec 22, 2023 | 76.07 | 76.10 | 75.71 | 75.71 | 6,086 | +0.08(+0.10%) |
Dec 21, 2023 | 75.05 | 75.63 | 75.05 | 75.63 | 16,765 | +1.38(+1.85%) |
Dec 20, 2023 | 75.02 | 75.37 | 74.25 | 74.25 | 7,817 | -1.25(-1.65%) |
Dec 19, 2023 | 75.29 | 75.50 | 75.28 | 75.50 | 8,363 | +0.51(+0.69%) |
Dec 18, 2023 | 74.93 | 75.12 | 74.81 | 74.99 | 12,115 | -0.03(-0.04%) |
Dec 15, 2023 | 75.30 | 75.61 | 75.01 | 75.02 | 10,702 | -0.53(-0.71%) |
Dec 14, 2023 | 74.97 | 75.73 | 74.97 | 75.55 | 14,026 | +1.04(+1.39%) |
Dec 13, 2023 | 73.32 | 74.52 | 73.27 | 74.51 | 11,436 | +0.86(+1.17%) |
Dec 12, 2023 | 73.24 | 73.69 | 73.24 | 73.65 | 10,516 | +0.22(+0.30%) |
Dec 11, 2023 | 72.91 | 73.55 | 72.91 | 73.43 | 4,095 | +0.43(+0.58%) |
Dec 08, 2023 | 72.95 | 73.01 | 72.69 | 73.01 | 4,950 | +0.33(+0.45%) |
Dec 07, 2023 | 72.21 | 72.81 | 72.19 | 72.68 | 9,416 | +0.55(+0.77%) |
Dec 06, 2023 | 72.62 | 72.90 | 72.08 | 72.13 | 14,283 | +0.17(+0.23%) |
Dec 05, 2023 | 71.68 | 72.15 | 71.68 | 71.96 | 6,304 | -0.32(-0.44%) |
Dec 04, 2023 | 72.27 | 72.57 | 72.02 | 72.27 | 8,388 | -0.42(-0.57%) |
Dec 01, 2023 | 71.97 | 72.76 | 71.85 | 72.69 | 9,455 | +0.37(+0.51%) |
Nov 30, 2023 | 72.24 | 72.33 | 72.02 | 72.32 | 12,551 | +0.05(+0.07%) |
Nov 29, 2023 | 72.29 | 72.63 | 72.18 | 72.27 | 6,962 | +0.52(+0.73%) |
Nov 28, 2023 | 71.43 | 71.87 | 71.35 | 71.75 | 8,781 | +0.31(+0.43%) |
Nov 27, 2023 | 71.39 | 71.71 | 71.39 | 71.44 | 13,598 | -0.12(-0.17%) |
Nov 24, 2023 | 71.41 | 71.56 | 71.20 | 71.56 | 3,115 | +0.35(+0.49%) |
Nov 22, 2023 | 71.22 | 71.66 | 71.22 | 71.22 | 17,851 | +0.00(+0.00%) |
Nov 21, 2023 | 71.26 | 71.37 | 70.96 | 71.22 | 18,893 | -0.46(-0.64%) |
Nov 20, 2023 | 70.99 | 71.67 | 70.99 | 71.67 | 8,303 | +0.61(+0.86%) |
Nov 17, 2023 | 70.71 | 71.06 | 70.71 | 71.06 | 5,966 | +0.66(+0.94%) |
Nov 16, 2023 | 70.50 | 70.52 | 70.25 | 70.39 | 11,041 | -0.48(-0.68%) |
Nov 15, 2023 | 70.44 | 70.90 | 70.44 | 70.88 | 15,410 | +0.70(+1.00%) |
Nov 14, 2023 | 69.34 | 70.30 | 69.34 | 70.18 | 6,915 | +1.68(+2.46%) |
Nov 13, 2023 | 68.34 | 68.69 | 68.30 | 68.49 | 8,646 | -0.21(-0.30%) |
Nov 10, 2023 | 68.08 | 68.79 | 68.08 | 68.70 | 4,579 | +0.73(+1.08%) |
Nov 09, 2023 | 68.25 | 68.49 | 67.84 | 67.97 | 6,545 | -0.06(-0.09%) |
Nov 08, 2023 | 68.09 | 68.35 | 67.88 | 68.03 | 7,202 | -0.19(-0.28%) |
Nov 07, 2023 | 68.08 | 68.38 | 68.05 | 68.22 | 6,244 | -0.05(-0.07%) |
Nov 06, 2023 | 68.29 | 68.79 | 68.04 | 68.27 | 11,213 | -0.02(-0.03%) |
Nov 03, 2023 | 67.64 | 68.52 | 67.64 | 68.29 | 21,464 | +1.30(+1.94%) |
Nov 02, 2023 | 66.62 | 67.13 | 66.62 | 66.99 | 6,663 | +1.15(+1.74%) |