Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.19 | 79.01 | 76.67 | 77.25 | 3,683,622 | -0.30(-0.38%) |
Jan 30, 2024 | 77.12 | 78.03 | 76.64 | 77.55 | 2,542,321 | +0.06(+0.08%) |
Jan 29, 2024 | 76.96 | 77.71 | 76.28 | 77.49 | 2,332,512 | +0.53(+0.69%) |
Jan 26, 2024 | 77.20 | 77.80 | 76.73 | 76.95 | 2,474,922 | -0.25(-0.32%) |
Jan 25, 2024 | 77.15 | 77.38 | 76.16 | 77.20 | 3,219,542 | +1.09(+1.43%) |
Jan 24, 2024 | 77.80 | 78.04 | 75.95 | 76.11 | 5,143,246 | -1.11(-1.43%) |
Jan 23, 2024 | 76.50 | 77.36 | 76.13 | 77.22 | 3,860,377 | +0.84(+1.10%) |
Jan 22, 2024 | 76.65 | 77.35 | 75.83 | 76.38 | 3,005,034 | -0.44(-0.57%) |
Jan 19, 2024 | 77.35 | 77.60 | 76.16 | 76.82 | 4,351,068 | -0.49(-0.64%) |
Jan 18, 2024 | 78.35 | 78.60 | 77.07 | 77.31 | 6,215,493 | -1.51(-1.92%) |
Jan 17, 2024 | 79.72 | 80.17 | 78.19 | 78.82 | 4,445,140 | -1.24(-1.54%) |
Jan 16, 2024 | 80.08 | 80.60 | 79.75 | 80.06 | 6,979,914 | -0.50(-0.63%) |
Jan 12, 2024 | 79.94 | 80.82 | 79.67 | 80.56 | 4,726,633 | +1.08(+1.36%) |
Jan 11, 2024 | 80.46 | 80.79 | 79.01 | 79.49 | 3,615,744 | -2.12(-2.59%) |
Jan 10, 2024 | 82.92 | 83.00 | 81.55 | 81.60 | 3,088,549 | -1.57(-1.89%) |
Jan 09, 2024 | 83.06 | 83.53 | 82.72 | 83.17 | 2,946,282 | -0.38(-0.45%) |
Jan 08, 2024 | 82.82 | 83.60 | 82.67 | 83.55 | 2,500,286 | +0.44(+0.52%) |
Jan 05, 2024 | 82.18 | 83.58 | 82.04 | 83.11 | 2,492,375 | +0.67(+0.82%) |
Jan 04, 2024 | 82.38 | 83.02 | 82.11 | 82.44 | 3,190,988 | +0.01(+0.01%) |
Jan 03, 2024 | 82.68 | 82.77 | 81.92 | 82.43 | 2,948,541 | +0.20(+0.24%) |
Jan 02, 2024 | 80.08 | 82.39 | 79.89 | 82.23 | 3,505,984 | +1.94(+2.41%) |
Dec 29, 2023 | 80.13 | 80.38 | 79.54 | 80.30 | 2,509,722 | -0.11(-0.14%) |
Dec 28, 2023 | 79.54 | 80.48 | 79.44 | 80.40 | 2,189,833 | +0.51(+0.64%) |
Dec 27, 2023 | 79.79 | 79.95 | 79.32 | 79.89 | 2,638,558 | +0.08(+0.10%) |
Dec 26, 2023 | 79.58 | 80.15 | 79.45 | 79.81 | 1,769,630 | +0.35(+0.44%) |
Dec 22, 2023 | 79.65 | 80.49 | 79.43 | 79.47 | 2,806,939 | +0.34(+0.42%) |
Dec 21, 2023 | 79.71 | 79.90 | 78.55 | 79.13 | 4,139,039 | -0.28(-0.35%) |
Dec 20, 2023 | 81.12 | 81.55 | 79.38 | 79.41 | 3,441,397 | -1.79(-2.20%) |
Dec 19, 2023 | 81.14 | 81.37 | 80.65 | 81.20 | 2,378,171 | +0.40(+0.49%) |
Dec 18, 2023 | 81.30 | 81.98 | 80.57 | 80.80 | 3,367,335 | -0.49(-0.61%) |
Dec 15, 2023 | 81.57 | 82.63 | 80.97 | 81.29 | 11,089,651 | -1.09(-1.32%) |
Dec 14, 2023 | 82.97 | 83.72 | 82.22 | 82.38 | 7,021,441 | -0.24(-0.29%) |
Dec 13, 2023 | 79.29 | 82.74 | 78.94 | 82.62 | 4,128,385 | +3.53(+4.46%) |
Dec 12, 2023 | 79.68 | 79.74 | 78.69 | 79.09 | 3,132,428 | -0.48(-0.61%) |
Dec 11, 2023 | 78.91 | 79.84 | 78.61 | 79.57 | 3,753,602 | +0.84(+1.07%) |
Dec 08, 2023 | 79.21 | 79.52 | 78.33 | 78.73 | 2,739,200 | -0.55(-0.70%) |
Dec 07, 2023 | 79.58 | 80.08 | 78.92 | 79.29 | 2,850,979 | -0.16(-0.20%) |
Dec 06, 2023 | 79.05 | 79.56 | 78.66 | 79.45 | 2,961,683 | +1.04(+1.32%) |
Dec 05, 2023 | 79.30 | 79.43 | 78.11 | 78.41 | 2,948,160 | -0.81(-1.02%) |
Dec 04, 2023 | 79.05 | 80.05 | 78.76 | 79.22 | 3,488,658 | -0.38(-0.47%) |
Dec 01, 2023 | 78.92 | 79.85 | 78.43 | 79.59 | 2,817,203 | +0.95(+1.21%) |
Nov 30, 2023 | 78.37 | 78.73 | 77.87 | 78.64 | 3,799,784 | +0.33(+0.42%) |
Nov 29, 2023 | 79.15 | 79.36 | 78.12 | 78.31 | 3,027,032 | -0.51(-0.65%) |
Nov 28, 2023 | 77.61 | 79.30 | 77.29 | 78.82 | 3,450,780 | +1.18(+1.52%) |
Nov 27, 2023 | 77.72 | 77.94 | 76.86 | 77.65 | 2,704,799 | +0.04(+0.05%) |
Nov 24, 2023 | 77.56 | 77.61 | 76.94 | 77.61 | 1,153,324 | +0.25(+0.32%) |
Nov 22, 2023 | 77.11 | 77.39 | 76.59 | 77.36 | 2,528,515 | +0.21(+0.27%) |
Nov 21, 2023 | 76.60 | 77.28 | 75.89 | 77.15 | 3,654,401 | +0.84(+1.10%) |
Nov 20, 2023 | 76.12 | 76.58 | 75.07 | 76.31 | 3,540,066 | -0.20(-0.26%) |
Nov 17, 2023 | 76.84 | 77.02 | 76.00 | 76.51 | 3,548,382 | +0.01(+0.01%) |
Nov 16, 2023 | 76.60 | 77.20 | 76.02 | 76.50 | 4,430,562 | +0.84(+1.11%) |
Nov 15, 2023 | 76.40 | 77.55 | 75.58 | 75.66 | 3,443,875 | -0.87(-1.14%) |
Nov 14, 2023 | 75.88 | 77.10 | 75.75 | 76.53 | 3,880,774 | +2.36(+3.19%) |
Nov 13, 2023 | 76.41 | 76.71 | 74.12 | 74.17 | 4,601,920 | -2.65(-3.45%) |
Nov 10, 2023 | 76.89 | 77.23 | 76.25 | 76.82 | 3,519,281 | +0.44(+0.57%) |
Nov 09, 2023 | 76.75 | 77.48 | 76.16 | 76.38 | 3,019,040 | -0.01(-0.01%) |
Nov 08, 2023 | 76.69 | 76.85 | 75.48 | 76.39 | 3,082,958 | -0.68(-0.89%) |
Nov 07, 2023 | 77.41 | 77.92 | 76.91 | 77.07 | 3,874,133 | -0.39(-0.50%) |
Nov 06, 2023 | 77.97 | 78.33 | 77.06 | 77.47 | 3,450,208 | -0.46(-0.59%) |
Nov 03, 2023 | 78.38 | 79.25 | 77.81 | 77.93 | 4,245,344 | +0.47(+0.61%) |
Nov 02, 2023 | 74.48 | 78.39 | 74.48 | 77.46 | 5,697,541 | +2.70(+3.61%) |