Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.34 | 80.83 | 79.71 | 79.84 | 2,471,453 | -0.75(-0.93%) |
Jan 30, 2024 | 80.13 | 80.81 | 80.10 | 80.59 | 2,156,522 | +0.13(+0.16%) |
Jan 29, 2024 | 79.06 | 80.53 | 79.02 | 80.46 | 2,658,794 | +1.18(+1.49%) |
Jan 26, 2024 | 79.34 | 79.62 | 79.01 | 79.28 | 2,170,663 | +0.05(+0.06%) |
Jan 25, 2024 | 79.32 | 79.73 | 78.67 | 79.23 | 2,688,972 | +0.41(+0.52%) |
Jan 24, 2024 | 79.73 | 79.81 | 78.60 | 78.82 | 4,113,973 | -0.37(-0.47%) |
Jan 23, 2024 | 79.50 | 79.50 | 78.34 | 79.19 | 2,153,560 | -0.13(-0.16%) |
Jan 22, 2024 | 79.00 | 79.43 | 78.81 | 79.32 | 1,820,739 | +0.46(+0.58%) |
Jan 19, 2024 | 78.55 | 78.90 | 77.85 | 78.86 | 2,149,829 | +0.70(+0.90%) |
Jan 18, 2024 | 77.74 | 78.35 | 77.14 | 78.16 | 1,579,587 | +0.73(+0.94%) |
Jan 17, 2024 | 77.14 | 77.73 | 76.95 | 77.43 | 2,590,090 | -0.50(-0.64%) |
Jan 16, 2024 | 77.11 | 77.99 | 76.62 | 77.93 | 2,611,302 | +0.53(+0.68%) |
Jan 12, 2024 | 78.07 | 78.15 | 76.71 | 77.40 | 2,962,606 | -0.27(-0.35%) |
Jan 11, 2024 | 76.31 | 77.72 | 75.52 | 77.67 | 3,222,833 | +1.40(+1.84%) |
Jan 10, 2024 | 75.87 | 76.37 | 75.72 | 76.27 | 1,386,416 | +0.38(+0.50%) |
Jan 09, 2024 | 74.95 | 75.89 | 74.56 | 75.89 | 2,100,541 | +0.19(+0.25%) |
Jan 08, 2024 | 74.79 | 75.72 | 73.99 | 75.70 | 1,883,177 | +0.92(+1.23%) |
Jan 05, 2024 | 74.78 | 75.27 | 74.57 | 74.78 | 2,067,067 | -0.14(-0.19%) |
Jan 04, 2024 | 74.88 | 75.75 | 74.70 | 74.92 | 1,475,780 | +0.22(+0.29%) |
Jan 03, 2024 | 76.19 | 76.45 | 74.65 | 74.70 | 2,630,075 | -2.01(-2.62%) |
Jan 02, 2024 | 76.98 | 77.59 | 76.24 | 76.71 | 1,790,466 | -0.61(-0.79%) |
Dec 29, 2023 | 77.91 | 78.00 | 77.26 | 77.32 | 1,618,464 | -0.44(-0.57%) |
Dec 28, 2023 | 77.72 | 78.14 | 77.55 | 77.76 | 1,110,288 | -0.07(-0.09%) |
Dec 27, 2023 | 77.46 | 77.85 | 77.22 | 77.83 | 1,823,396 | +0.45(+0.58%) |
Dec 26, 2023 | 76.47 | 77.41 | 76.44 | 77.38 | 1,346,597 | +0.92(+1.20%) |
Dec 22, 2023 | 76.06 | 76.85 | 75.89 | 76.46 | 1,434,001 | +0.68(+0.90%) |
Dec 21, 2023 | 75.62 | 75.84 | 75.03 | 75.78 | 1,393,231 | +0.93(+1.24%) |
Dec 20, 2023 | 75.98 | 76.79 | 74.82 | 74.85 | 2,029,579 | -1.46(-1.91%) |
Dec 19, 2023 | 75.11 | 76.38 | 74.81 | 76.31 | 2,263,729 | +1.51(+2.02%) |
Dec 18, 2023 | 75.17 | 75.26 | 74.45 | 74.80 | 1,752,275 | -0.02(-0.03%) |
Dec 15, 2023 | 74.84 | 75.61 | 74.68 | 74.82 | 4,785,732 | -0.47(-0.62%) |
Dec 14, 2023 | 74.11 | 75.56 | 74.07 | 75.29 | 2,590,849 | +1.61(+2.18%) |
Dec 13, 2023 | 74.20 | 74.74 | 73.50 | 73.68 | 2,116,087 | -0.56(-0.75%) |
Dec 12, 2023 | 74.19 | 74.83 | 74.05 | 74.24 | 2,095,296 | +0.28(+0.38%) |
Dec 11, 2023 | 73.36 | 74.47 | 73.36 | 73.96 | 2,004,712 | +0.67(+0.91%) |
Dec 08, 2023 | 72.47 | 73.40 | 72.38 | 73.29 | 2,724,194 | +0.76(+1.05%) |
Dec 07, 2023 | 71.71 | 72.54 | 71.52 | 72.53 | 2,303,082 | +1.17(+1.64%) |
Dec 06, 2023 | 72.25 | 72.96 | 71.19 | 71.36 | 1,906,015 | -0.58(-0.81%) |
Dec 05, 2023 | 71.77 | 72.42 | 71.52 | 71.94 | 1,748,644 | -0.06(-0.08%) |
Dec 04, 2023 | 71.55 | 72.14 | 71.27 | 72.00 | 2,381,595 | -0.22(-0.30%) |
Dec 01, 2023 | 71.34 | 72.71 | 71.34 | 72.22 | 2,452,060 | +0.81(+1.13%) |
Nov 30, 2023 | 69.92 | 71.50 | 69.49 | 71.41 | 3,533,312 | +1.83(+2.63%) |
Nov 29, 2023 | 70.19 | 70.38 | 69.44 | 69.58 | 2,065,186 | -0.06(-0.09%) |
Nov 28, 2023 | 70.84 | 71.22 | 69.62 | 69.64 | 2,905,245 | -1.12(-1.58%) |
Nov 27, 2023 | 71.28 | 71.28 | 70.63 | 70.76 | 1,807,369 | -0.55(-0.77%) |
Nov 24, 2023 | 70.81 | 71.31 | 70.58 | 71.31 | 675,013 | +0.62(+0.88%) |
Nov 22, 2023 | 70.64 | 70.95 | 70.41 | 70.69 | 1,698,703 | +0.17(+0.24%) |
Nov 21, 2023 | 70.23 | 70.80 | 70.23 | 70.52 | 1,574,283 | +0.12(+0.17%) |
Nov 20, 2023 | 70.40 | 70.60 | 69.94 | 70.40 | 2,069,766 | +0.10(+0.14%) |
Nov 17, 2023 | 70.63 | 70.63 | 69.83 | 70.30 | 1,943,592 | +0.14(+0.20%) |
Nov 16, 2023 | 69.84 | 70.57 | 69.72 | 70.16 | 1,820,917 | +0.49(+0.70%) |
Nov 15, 2023 | 69.62 | 70.18 | 69.62 | 69.67 | 2,575,269 | +0.05(+0.07%) |
Nov 14, 2023 | 69.73 | 70.08 | 69.28 | 69.62 | 2,645,244 | +0.80(+1.16%) |
Nov 13, 2023 | 68.12 | 69.30 | 68.03 | 68.83 | 4,610,831 | +0.52(+0.76%) |
Nov 10, 2023 | 66.96 | 68.33 | 66.96 | 68.31 | 2,538,597 | +1.31(+1.95%) |
Nov 09, 2023 | 66.74 | 67.79 | 66.27 | 67.00 | 4,079,546 | +0.98(+1.48%) |
Nov 08, 2023 | 66.28 | 66.55 | 65.47 | 66.02 | 2,594,463 | +0.07(+0.11%) |
Nov 07, 2023 | 64.88 | 65.98 | 64.57 | 65.95 | 2,531,777 | +0.73(+1.12%) |
Nov 06, 2023 | 65.31 | 65.50 | 64.66 | 65.22 | 3,381,432 | -0.11(-0.17%) |
Nov 03, 2023 | 66.85 | 67.15 | 65.27 | 65.33 | 3,157,066 | -0.23(-0.35%) |
Nov 02, 2023 | 62.22 | 66.23 | 62.09 | 65.56 | 5,303,194 | +3.60(+5.81%) |