Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.99 | 78.37 | 77.60 | 77.88 | 1,549,737 | +0.22(+0.28%) |
Jan 30, 2024 | 77.52 | 77.72 | 77.06 | 77.66 | 5,153,142 | +0.42(+0.55%) |
Jan 29, 2024 | 77.15 | 77.42 | 76.92 | 77.24 | 2,671,067 | +0.49(+0.64%) |
Jan 26, 2024 | 76.98 | 77.08 | 76.65 | 76.75 | 6,656,643 | -0.23(-0.29%) |
Jan 25, 2024 | 76.97 | 77.09 | 76.64 | 76.97 | 4,717,239 | +0.67(+0.87%) |
Jan 24, 2024 | 77.07 | 77.07 | 76.21 | 76.31 | 4,589,920 | -0.22(-0.28%) |
Jan 23, 2024 | 76.68 | 76.68 | 76.23 | 76.52 | 3,087,444 | -0.46(-0.60%) |
Jan 22, 2024 | 77.29 | 77.32 | 76.85 | 76.98 | 1,314,757 | +0.23(+0.29%) |
Jan 19, 2024 | 76.50 | 76.78 | 76.13 | 76.76 | 3,274,724 | +0.20(+0.26%) |
Jan 18, 2024 | 76.97 | 77.05 | 76.32 | 76.56 | 1,893,966 | -0.32(-0.42%) |
Jan 17, 2024 | 76.72 | 77.03 | 76.40 | 76.89 | 4,235,084 | +0.00(+0.00%) |
Jan 16, 2024 | 77.46 | 77.58 | 76.70 | 76.89 | 5,065,357 | -1.25(-1.60%) |
Jan 12, 2024 | 78.23 | 78.52 | 77.82 | 78.14 | 2,235,977 | +0.18(+0.23%) |
Jan 11, 2024 | 77.51 | 78.11 | 77.13 | 77.96 | 2,266,193 | +0.59(+0.76%) |
Jan 10, 2024 | 77.97 | 78.05 | 77.31 | 77.38 | 3,281,646 | -0.15(-0.19%) |
Jan 09, 2024 | 77.25 | 77.68 | 77.19 | 77.52 | 1,564,225 | +0.09(+0.11%) |
Jan 08, 2024 | 76.67 | 77.45 | 76.61 | 77.43 | 1,241,403 | +0.93(+1.22%) |
Jan 05, 2024 | 76.60 | 77.43 | 76.43 | 76.50 | 1,546,507 | -0.44(-0.57%) |
Jan 04, 2024 | 76.82 | 77.18 | 76.75 | 76.94 | 2,752,948 | -0.62(-0.80%) |
Jan 03, 2024 | 76.95 | 77.66 | 76.79 | 77.56 | 2,406,889 | -0.20(-0.25%) |
Jan 02, 2024 | 77.82 | 78.04 | 77.68 | 77.76 | 1,336,837 | -0.75(-0.96%) |
Dec 29, 2023 | 78.62 | 78.94 | 78.38 | 78.51 | 866,841 | -0.52(-0.66%) |
Dec 28, 2023 | 79.30 | 79.45 | 78.90 | 79.03 | 987,188 | -0.37(-0.47%) |
Dec 27, 2023 | 78.94 | 79.44 | 78.75 | 79.40 | 1,145,496 | +1.12(+1.43%) |
Dec 26, 2023 | 78.09 | 78.38 | 78.08 | 78.29 | 3,021,918 | +0.20(+0.25%) |
Dec 22, 2023 | 78.46 | 78.52 | 77.89 | 78.09 | 1,833,012 | -0.18(-0.23%) |
Dec 21, 2023 | 78.68 | 78.71 | 78.02 | 78.27 | 1,601,036 | -0.15(-0.19%) |
Dec 20, 2023 | 78.36 | 78.51 | 77.99 | 78.41 | 1,963,768 | +0.24(+0.31%) |
Dec 19, 2023 | 78.35 | 78.52 | 78.04 | 78.17 | 3,278,625 | +0.17(+0.21%) |
Dec 18, 2023 | 78.26 | 78.28 | 77.91 | 78.00 | 1,778,201 | -0.59(-0.74%) |
Dec 15, 2023 | 78.53 | 78.71 | 78.32 | 78.59 | 2,746,430 | -0.12(-0.15%) |
Dec 14, 2023 | 78.34 | 78.96 | 78.15 | 78.71 | 1,970,454 | +1.33(+1.71%) |
Dec 13, 2023 | 76.15 | 77.54 | 75.94 | 77.38 | 1,637,544 | +1.69(+2.23%) |
Dec 12, 2023 | 75.06 | 75.73 | 74.89 | 75.69 | 2,029,842 | +0.62(+0.83%) |
Dec 11, 2023 | 74.99 | 75.11 | 74.59 | 75.07 | 1,648,088 | -0.11(-0.14%) |
Dec 08, 2023 | 75.09 | 75.44 | 74.98 | 75.18 | 1,399,004 | -0.46(-0.61%) |
Dec 07, 2023 | 75.40 | 76.05 | 75.39 | 75.63 | 2,364,322 | -0.12(-0.15%) |
Dec 06, 2023 | 75.54 | 75.99 | 75.40 | 75.75 | 1,330,860 | +0.54(+0.71%) |
Dec 05, 2023 | 74.69 | 75.28 | 74.59 | 75.21 | 3,084,830 | +0.98(+1.31%) |
Dec 04, 2023 | 74.19 | 74.38 | 73.88 | 74.24 | 997,106 | -0.31(-0.42%) |
Dec 01, 2023 | 73.52 | 74.62 | 73.30 | 74.55 | 1,421,541 | +1.06(+1.44%) |
Nov 30, 2023 | 73.60 | 73.64 | 73.12 | 73.49 | 1,508,851 | -0.35(-0.48%) |
Nov 29, 2023 | 73.46 | 73.92 | 73.31 | 73.85 | 2,264,771 | +0.89(+1.23%) |
Nov 28, 2023 | 72.46 | 72.98 | 72.32 | 72.96 | 1,214,724 | +0.30(+0.41%) |
Nov 27, 2023 | 72.15 | 72.69 | 71.92 | 72.65 | 991,293 | +0.87(+1.22%) |
Nov 24, 2023 | 71.95 | 72.10 | 71.78 | 71.78 | 206,498 | -0.56(-0.78%) |
Nov 22, 2023 | 72.49 | 72.49 | 71.97 | 72.34 | 894,411 | +0.42(+0.58%) |
Nov 21, 2023 | 71.91 | 72.02 | 71.58 | 71.93 | 1,607,814 | -0.03(-0.04%) |
Nov 20, 2023 | 71.38 | 72.03 | 71.34 | 71.95 | 1,518,292 | +0.46(+0.64%) |
Nov 17, 2023 | 71.57 | 71.71 | 71.24 | 71.50 | 1,084,477 | +0.41(+0.57%) |
Nov 16, 2023 | 70.73 | 71.16 | 70.70 | 71.09 | 3,374,187 | +0.79(+1.12%) |
Nov 15, 2023 | 70.47 | 70.52 | 70.01 | 70.30 | 2,266,619 | -0.54(-0.77%) |
Nov 14, 2023 | 71.05 | 71.13 | 70.61 | 70.85 | 1,291,967 | +1.42(+2.04%) |
Nov 13, 2023 | 69.04 | 69.54 | 68.90 | 69.43 | 1,799,398 | -0.11(-0.15%) |
Nov 10, 2023 | 69.62 | 69.66 | 69.31 | 69.54 | 1,121,039 | +0.55(+0.80%) |
Nov 09, 2023 | 69.85 | 69.85 | 68.63 | 68.98 | 1,032,655 | -1.05(-1.50%) |
Nov 08, 2023 | 69.65 | 70.12 | 69.63 | 70.03 | 975,756 | +0.65(+0.94%) |
Nov 07, 2023 | 68.97 | 69.62 | 68.92 | 69.38 | 930,886 | +0.86(+1.25%) |
Nov 06, 2023 | 68.81 | 68.88 | 68.42 | 68.52 | 755,555 | -0.51(-0.75%) |
Nov 03, 2023 | 69.88 | 70.07 | 69.00 | 69.04 | 1,521,617 | +0.32(+0.47%) |
Nov 02, 2023 | 68.45 | 68.83 | 68.27 | 68.72 | 1,179,774 | +1.33(+1.97%) |