Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.82 | 81.70 | 79.42 | 80.17 | 4,378,501 | +1.07(+1.35%) |
Jan 30, 2024 | 78.63 | 79.24 | 77.95 | 79.10 | 2,719,154 | +0.17(+0.21%) |
Jan 29, 2024 | 78.20 | 78.95 | 77.83 | 78.93 | 2,107,921 | +0.63(+0.80%) |
Jan 26, 2024 | 78.72 | 79.27 | 77.94 | 78.30 | 1,775,634 | -0.23(-0.29%) |
Jan 25, 2024 | 77.81 | 78.55 | 77.47 | 78.53 | 1,865,093 | +0.89(+1.14%) |
Jan 24, 2024 | 78.43 | 78.48 | 77.56 | 77.65 | 1,639,956 | -0.10(-0.13%) |
Jan 23, 2024 | 78.16 | 78.38 | 77.54 | 77.74 | 1,820,574 | -0.12(-0.15%) |
Jan 22, 2024 | 78.67 | 78.75 | 77.77 | 77.86 | 2,278,198 | -0.35(-0.45%) |
Jan 19, 2024 | 78.00 | 78.37 | 76.65 | 78.21 | 1,774,705 | +1.28(+1.66%) |
Jan 18, 2024 | 75.78 | 77.00 | 75.78 | 76.94 | 1,818,661 | +1.26(+1.66%) |
Jan 17, 2024 | 76.54 | 76.85 | 75.04 | 75.68 | 1,964,675 | -1.38(-1.80%) |
Jan 16, 2024 | 76.58 | 77.48 | 76.04 | 77.07 | 1,711,197 | -0.06(-0.08%) |
Jan 12, 2024 | 77.05 | 77.72 | 76.17 | 77.13 | 2,346,302 | +0.36(+0.47%) |
Jan 11, 2024 | 77.91 | 78.37 | 76.30 | 76.77 | 4,130,102 | -1.84(-2.34%) |
Jan 10, 2024 | 77.99 | 79.35 | 77.91 | 78.61 | 4,556,200 | +0.43(+0.55%) |
Jan 09, 2024 | 78.15 | 79.00 | 77.77 | 78.18 | 1,602,114 | -0.43(-0.54%) |
Jan 08, 2024 | 77.74 | 78.86 | 77.37 | 78.61 | 1,881,251 | +0.28(+0.36%) |
Jan 05, 2024 | 79.09 | 79.90 | 78.22 | 78.33 | 2,032,249 | -0.67(-0.84%) |
Jan 04, 2024 | 78.87 | 79.60 | 78.52 | 79.00 | 3,839,481 | +0.44(+0.56%) |
Jan 03, 2024 | 78.49 | 79.09 | 77.83 | 78.56 | 3,751,928 | -0.20(-0.25%) |
Jan 02, 2024 | 78.12 | 79.49 | 77.96 | 78.76 | 2,329,998 | +0.00(+0.00%) |
Dec 29, 2023 | 78.80 | 79.03 | 78.58 | 78.76 | 2,532,390 | -0.23(-0.29%) |
Dec 28, 2023 | 79.33 | 79.77 | 78.85 | 78.99 | 1,572,247 | -0.12(-0.15%) |
Dec 27, 2023 | 79.08 | 79.46 | 78.79 | 79.11 | 1,472,239 | +0.28(+0.35%) |
Dec 26, 2023 | 78.77 | 79.11 | 78.46 | 78.83 | 2,254,391 | -0.01(-0.01%) |
Dec 22, 2023 | 78.96 | 79.77 | 78.45 | 78.84 | 2,291,811 | +0.35(+0.44%) |
Dec 21, 2023 | 76.96 | 78.57 | 76.92 | 78.49 | 2,363,394 | +1.87(+2.43%) |
Dec 20, 2023 | 76.63 | 78.00 | 76.53 | 76.63 | 2,371,448 | -0.48(-0.62%) |
Dec 19, 2023 | 75.88 | 77.17 | 75.87 | 77.10 | 2,211,660 | +1.56(+2.06%) |
Dec 18, 2023 | 75.70 | 75.91 | 74.96 | 75.54 | 2,408,106 | +0.25(+0.33%) |
Dec 15, 2023 | 76.08 | 76.52 | 75.21 | 75.30 | 3,488,372 | -0.94(-1.24%) |
Dec 14, 2023 | 75.31 | 76.39 | 75.08 | 76.24 | 3,992,636 | +1.93(+2.60%) |
Dec 13, 2023 | 73.25 | 74.44 | 72.31 | 74.30 | 1,677,791 | +1.01(+1.38%) |
Dec 12, 2023 | 72.45 | 73.41 | 72.38 | 73.29 | 2,156,336 | +0.84(+1.16%) |
Dec 11, 2023 | 72.07 | 72.81 | 71.65 | 72.45 | 2,005,925 | +0.14(+0.19%) |
Dec 08, 2023 | 72.82 | 73.75 | 72.20 | 72.31 | 2,719,833 | -0.37(-0.51%) |
Dec 07, 2023 | 73.48 | 73.58 | 72.58 | 72.68 | 2,528,987 | -0.70(-0.96%) |
Dec 06, 2023 | 73.77 | 73.95 | 73.26 | 73.38 | 1,925,789 | +0.50(+0.68%) |
Dec 05, 2023 | 73.69 | 73.80 | 72.87 | 72.89 | 1,903,203 | -1.12(-1.51%) |
Dec 04, 2023 | 73.80 | 74.56 | 73.61 | 74.01 | 2,050,665 | -0.23(-0.31%) |
Dec 01, 2023 | 71.55 | 74.37 | 71.53 | 74.23 | 3,094,645 | +2.81(+3.93%) |
Nov 30, 2023 | 71.10 | 71.55 | 70.51 | 71.43 | 4,281,068 | +0.67(+0.95%) |
Nov 29, 2023 | 69.69 | 70.89 | 69.60 | 70.75 | 3,257,520 | +1.06(+1.52%) |
Nov 28, 2023 | 69.11 | 70.36 | 69.11 | 69.69 | 2,879,682 | +0.61(+0.88%) |
Nov 27, 2023 | 70.57 | 71.36 | 68.72 | 69.09 | 3,127,035 | -2.53(-3.53%) |
Nov 24, 2023 | 70.88 | 71.73 | 70.78 | 71.62 | 841,017 | +1.19(+1.69%) |
Nov 22, 2023 | 70.49 | 70.85 | 70.18 | 70.43 | 2,330,950 | +0.03(+0.04%) |
Nov 21, 2023 | 71.18 | 71.26 | 70.28 | 70.40 | 2,697,357 | -0.54(-0.76%) |
Nov 20, 2023 | 70.93 | 73.86 | 70.63 | 70.93 | 2,104,042 | -0.22(-0.31%) |
Nov 17, 2023 | 71.62 | 72.15 | 70.51 | 71.15 | 4,392,848 | +0.08(+0.11%) |
Nov 16, 2023 | 70.93 | 71.45 | 70.42 | 71.07 | 3,143,647 | +0.09(+0.13%) |
Nov 15, 2023 | 70.97 | 71.28 | 70.36 | 70.98 | 3,307,140 | +0.66(+0.95%) |
Nov 14, 2023 | 69.75 | 70.68 | 69.54 | 70.32 | 3,645,964 | +1.40(+2.03%) |
Nov 13, 2023 | 69.95 | 70.02 | 68.53 | 68.92 | 4,356,157 | -1.20(-1.71%) |
Nov 10, 2023 | 72.14 | 72.22 | 69.22 | 70.12 | 5,320,248 | -2.10(-2.91%) |
Nov 09, 2023 | 73.16 | 73.84 | 72.13 | 72.22 | 2,127,256 | -0.98(-1.34%) |
Nov 08, 2023 | 73.10 | 73.51 | 72.77 | 73.20 | 1,217,927 | +0.30(+0.41%) |
Nov 07, 2023 | 73.25 | 73.41 | 72.52 | 72.91 | 1,967,837 | -0.82(-1.12%) |
Nov 06, 2023 | 73.84 | 74.26 | 72.91 | 73.73 | 1,379,412 | +0.00(+0.00%) |
Nov 03, 2023 | 73.39 | 73.87 | 72.81 | 73.73 | 1,932,439 | +0.92(+1.27%) |
Nov 02, 2023 | 71.69 | 73.05 | 71.56 | 72.81 | 1,718,760 | +1.72(+2.41%) |