Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.58 | 79.79 | 78.74 | 78.86 | 603,293 | -0.31(-0.39%) |
Jan 30, 2024 | 79.18 | 79.25 | 78.87 | 79.17 | 250,838 | -0.16(-0.20%) |
Jan 29, 2024 | 78.93 | 79.38 | 78.76 | 79.33 | 303,903 | +0.59(+0.75%) |
Jan 26, 2024 | 78.90 | 78.92 | 78.63 | 78.74 | 238,784 | +0.17(+0.22%) |
Jan 25, 2024 | 78.54 | 78.57 | 78.22 | 78.57 | 361,615 | +0.30(+0.38%) |
Jan 24, 2024 | 78.88 | 78.88 | 78.22 | 78.27 | 275,120 | +0.32(+0.41%) |
Jan 23, 2024 | 77.80 | 77.97 | 77.59 | 77.96 | 210,935 | -0.25(-0.32%) |
Jan 22, 2024 | 78.30 | 78.48 | 78.11 | 78.20 | 256,030 | +0.07(+0.09%) |
Jan 19, 2024 | 77.73 | 78.14 | 77.51 | 78.14 | 236,935 | +0.29(+0.37%) |
Jan 18, 2024 | 77.49 | 77.86 | 77.34 | 77.85 | 181,127 | +0.36(+0.46%) |
Jan 17, 2024 | 77.14 | 77.51 | 77.00 | 77.49 | 300,088 | -0.68(-0.87%) |
Jan 16, 2024 | 78.49 | 78.57 | 78.00 | 78.16 | 318,496 | -1.02(-1.29%) |
Jan 12, 2024 | 79.41 | 79.65 | 79.06 | 79.19 | 375,087 | +0.60(+0.76%) |
Jan 11, 2024 | 78.80 | 78.83 | 77.91 | 78.59 | 302,990 | -0.04(-0.05%) |
Jan 10, 2024 | 78.41 | 78.73 | 78.36 | 78.63 | 282,406 | +0.64(+0.82%) |
Jan 09, 2024 | 78.06 | 78.14 | 77.86 | 78.00 | 469,649 | -0.51(-0.65%) |
Jan 08, 2024 | 77.92 | 78.51 | 77.87 | 78.50 | 837,328 | +0.68(+0.87%) |
Jan 05, 2024 | 77.77 | 78.41 | 77.63 | 77.83 | 286,629 | -0.08(-0.10%) |
Jan 04, 2024 | 77.66 | 78.19 | 77.65 | 77.91 | 231,263 | +0.24(+0.31%) |
Jan 03, 2024 | 77.49 | 77.88 | 77.25 | 77.67 | 245,075 | -0.25(-0.32%) |
Jan 02, 2024 | 78.05 | 78.26 | 77.83 | 77.92 | 523,248 | -1.00(-1.27%) |
Dec 29, 2023 | 78.88 | 79.11 | 78.70 | 78.92 | 199,720 | +0.16(+0.20%) |
Dec 28, 2023 | 79.11 | 79.28 | 78.75 | 78.76 | 179,248 | -0.14(-0.18%) |
Dec 27, 2023 | 78.50 | 78.94 | 78.49 | 78.90 | 253,391 | +0.46(+0.58%) |
Dec 26, 2023 | 78.07 | 78.51 | 78.07 | 78.44 | 256,245 | +0.40(+0.51%) |
Dec 22, 2023 | 78.02 | 78.23 | 77.80 | 78.05 | 275,276 | +0.35(+0.45%) |
Dec 21, 2023 | 77.41 | 77.75 | 77.22 | 77.70 | 396,662 | +1.16(+1.52%) |
Dec 20, 2023 | 77.42 | 77.49 | 76.46 | 76.53 | 275,546 | -0.80(-1.03%) |
Dec 19, 2023 | 77.01 | 77.35 | 77.01 | 77.33 | 237,201 | +0.62(+0.80%) |
Dec 18, 2023 | 76.80 | 76.87 | 76.48 | 76.71 | 496,196 | +0.35(+0.46%) |
Dec 15, 2023 | 76.86 | 76.87 | 76.35 | 76.36 | 291,428 | -0.62(-0.81%) |
Dec 14, 2023 | 76.78 | 77.23 | 76.68 | 76.98 | 428,575 | +0.55(+0.73%) |
Dec 13, 2023 | 75.34 | 76.43 | 75.05 | 76.43 | 308,623 | +1.21(+1.61%) |
Dec 12, 2023 | 75.07 | 75.23 | 74.78 | 75.22 | 342,002 | +0.04(+0.05%) |
Dec 11, 2023 | 74.91 | 75.20 | 74.82 | 75.18 | 431,204 | +0.23(+0.30%) |
Dec 08, 2023 | 74.65 | 75.03 | 74.59 | 74.95 | 573,634 | +0.23(+0.30%) |
Dec 07, 2023 | 74.74 | 74.91 | 74.29 | 74.73 | 538,356 | +0.10(+0.13%) |
Dec 06, 2023 | 75.08 | 75.15 | 74.61 | 74.63 | 224,372 | +0.13(+0.17%) |
Dec 05, 2023 | 74.51 | 74.71 | 74.38 | 74.50 | 321,608 | -0.32(-0.42%) |
Dec 04, 2023 | 74.75 | 74.99 | 74.56 | 74.82 | 242,561 | -0.34(-0.45%) |
Dec 01, 2023 | 74.41 | 75.17 | 74.32 | 75.15 | 307,756 | +0.73(+0.98%) |
Nov 30, 2023 | 74.44 | 74.51 | 74.03 | 74.42 | 194,078 | -0.03(-0.04%) |
Nov 29, 2023 | 74.48 | 74.67 | 74.20 | 74.45 | 337,644 | +0.13(+0.17%) |
Nov 28, 2023 | 74.07 | 74.47 | 73.95 | 74.32 | 301,713 | +0.05(+0.07%) |
Nov 27, 2023 | 74.44 | 74.44 | 74.16 | 74.27 | 706,472 | -0.25(-0.33%) |
Nov 24, 2023 | 74.26 | 74.54 | 74.23 | 74.52 | 79,979 | +0.46(+0.61%) |
Nov 22, 2023 | 74.00 | 74.08 | 73.71 | 74.06 | 232,101 | +0.35(+0.47%) |
Nov 21, 2023 | 73.99 | 74.06 | 73.70 | 73.72 | 449,102 | -0.17(-0.23%) |
Nov 20, 2023 | 73.59 | 73.96 | 73.50 | 73.89 | 429,096 | +0.27(+0.36%) |
Nov 17, 2023 | 73.50 | 73.62 | 73.31 | 73.62 | 280,541 | +0.73(+1.00%) |
Nov 16, 2023 | 72.85 | 73.08 | 72.63 | 72.89 | 273,746 | -0.09(-0.12%) |
Nov 15, 2023 | 73.23 | 73.34 | 72.92 | 72.97 | 260,886 | -0.07(-0.09%) |
Nov 14, 2023 | 72.69 | 73.17 | 72.47 | 73.04 | 504,730 | +1.39(+1.93%) |
Nov 13, 2023 | 71.22 | 71.75 | 71.03 | 71.66 | 257,899 | +0.09(+0.12%) |
Nov 10, 2023 | 71.31 | 71.62 | 70.75 | 71.57 | 218,887 | +0.23(+0.32%) |
Nov 09, 2023 | 71.82 | 71.98 | 71.27 | 71.34 | 253,348 | -0.03(-0.04%) |
Nov 08, 2023 | 71.35 | 71.66 | 71.17 | 71.37 | 261,486 | -0.01(-0.01%) |
Nov 07, 2023 | 71.32 | 71.47 | 71.10 | 71.38 | 252,646 | -0.23(-0.32%) |
Nov 06, 2023 | 71.74 | 71.80 | 71.43 | 71.61 | 282,962 | -0.21(-0.29%) |
Nov 03, 2023 | 71.62 | 71.99 | 71.58 | 71.82 | 215,568 | +0.58(+0.82%) |
Nov 02, 2023 | 70.97 | 71.24 | 70.76 | 71.23 | 292,601 | +1.39(+1.98%) |