Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.16 | 72.51 | 71.89 | 72.18 | 589,140 | +0.36(+0.51%) |
Jan 30, 2024 | 71.56 | 71.82 | 71.19 | 71.82 | 640,247 | +0.52(+0.73%) |
Jan 29, 2024 | 70.97 | 71.48 | 70.90 | 71.30 | 605,854 | +0.61(+0.86%) |
Jan 26, 2024 | 70.87 | 70.95 | 70.54 | 70.69 | 663,698 | -0.14(-0.19%) |
Jan 25, 2024 | 70.43 | 70.97 | 70.43 | 70.83 | 3,147,758 | +0.52(+0.74%) |
Jan 24, 2024 | 71.05 | 71.09 | 70.26 | 70.31 | 574,509 | -0.35(-0.50%) |
Jan 23, 2024 | 70.76 | 70.76 | 70.37 | 70.66 | 498,358 | -0.45(-0.63%) |
Jan 22, 2024 | 71.23 | 71.41 | 70.96 | 71.11 | 1,136,066 | +0.35(+0.50%) |
Jan 19, 2024 | 70.59 | 70.81 | 70.21 | 70.76 | 3,816,382 | +0.17(+0.24%) |
Jan 18, 2024 | 70.98 | 71.07 | 70.43 | 70.59 | 561,054 | -0.51(-0.72%) |
Jan 17, 2024 | 71.10 | 71.27 | 70.69 | 71.10 | 403,225 | -0.06(-0.08%) |
Jan 16, 2024 | 71.72 | 71.79 | 70.93 | 71.16 | 681,827 | -1.14(-1.57%) |
Jan 12, 2024 | 72.32 | 72.69 | 72.00 | 72.30 | 1,142,902 | +0.13(+0.18%) |
Jan 11, 2024 | 71.81 | 72.31 | 71.51 | 72.17 | 510,627 | +0.38(+0.53%) |
Jan 10, 2024 | 72.28 | 72.39 | 71.71 | 71.79 | 490,868 | -0.20(-0.27%) |
Jan 09, 2024 | 71.83 | 72.14 | 71.74 | 71.98 | 2,454,872 | -0.08(-0.11%) |
Jan 08, 2024 | 71.36 | 72.15 | 71.35 | 72.06 | 460,465 | +0.72(+1.00%) |
Jan 05, 2024 | 71.48 | 72.31 | 71.28 | 71.35 | 728,949 | -0.58(-0.80%) |
Jan 04, 2024 | 71.92 | 72.10 | 71.74 | 71.93 | 754,173 | -0.79(-1.09%) |
Jan 03, 2024 | 72.03 | 72.76 | 71.79 | 72.72 | 1,067,142 | +0.01(+0.01%) |
Jan 02, 2024 | 72.73 | 72.89 | 72.49 | 72.71 | 766,801 | -0.47(-0.64%) |
Dec 29, 2023 | 73.32 | 73.63 | 73.05 | 73.18 | 492,295 | -0.49(-0.67%) |
Dec 28, 2023 | 74.09 | 74.13 | 73.55 | 73.67 | 483,164 | -0.39(-0.53%) |
Dec 27, 2023 | 73.57 | 74.12 | 73.50 | 74.06 | 706,945 | +1.09(+1.49%) |
Dec 26, 2023 | 72.87 | 73.09 | 72.81 | 72.98 | 700,739 | +0.21(+0.28%) |
Dec 22, 2023 | 73.32 | 73.32 | 72.64 | 72.77 | 709,989 | -0.29(-0.40%) |
Dec 21, 2023 | 73.50 | 73.52 | 72.89 | 73.06 | 870,082 | -0.22(-0.29%) |
Dec 20, 2023 | 73.08 | 73.40 | 72.74 | 73.28 | 776,142 | +0.35(+0.48%) |
Dec 19, 2023 | 72.97 | 73.24 | 72.82 | 72.93 | 816,509 | +0.21(+0.28%) |
Dec 18, 2023 | 72.92 | 72.92 | 72.59 | 72.72 | 1,634,864 | -0.46(-0.63%) |
Dec 15, 2023 | 73.14 | 73.31 | 72.91 | 73.18 | 846,150 | -0.01(-0.01%) |
Dec 14, 2023 | 72.59 | 73.29 | 72.38 | 73.19 | 1,239,043 | +1.39(+1.93%) |
Dec 13, 2023 | 70.72 | 71.89 | 70.48 | 71.80 | 908,422 | +1.54(+2.20%) |
Dec 12, 2023 | 69.80 | 70.28 | 69.61 | 70.26 | 605,544 | +0.38(+0.55%) |
Dec 11, 2023 | 69.74 | 69.91 | 69.43 | 69.87 | 748,391 | -0.12(-0.17%) |
Dec 08, 2023 | 69.89 | 70.15 | 69.66 | 69.99 | 2,122,453 | -0.50(-0.71%) |
Dec 07, 2023 | 70.37 | 70.87 | 70.26 | 70.49 | 1,243,414 | -0.17(-0.24%) |
Dec 06, 2023 | 70.35 | 70.83 | 70.17 | 70.66 | 534,298 | +0.67(+0.96%) |
Dec 05, 2023 | 69.40 | 70.08 | 69.34 | 69.98 | 671,690 | +1.20(+1.75%) |
Dec 04, 2023 | 68.78 | 69.01 | 68.55 | 68.78 | 556,640 | -0.34(-0.50%) |
Dec 01, 2023 | 68.25 | 69.22 | 67.94 | 69.12 | 474,252 | +1.09(+1.60%) |
Nov 30, 2023 | 68.31 | 68.34 | 67.73 | 68.03 | 2,492,097 | -0.62(-0.91%) |
Nov 29, 2023 | 68.27 | 68.65 | 68.06 | 68.65 | 2,454,470 | +0.85(+1.25%) |
Nov 28, 2023 | 67.44 | 67.84 | 67.33 | 67.81 | 555,866 | +0.19(+0.29%) |
Nov 27, 2023 | 67.06 | 67.61 | 66.91 | 67.61 | 572,652 | +0.74(+1.11%) |
Nov 24, 2023 | 66.91 | 67.00 | 66.73 | 66.87 | 153,064 | -0.46(-0.68%) |
Nov 22, 2023 | 67.45 | 67.55 | 67.00 | 67.33 | 302,400 | +0.26(+0.39%) |
Nov 21, 2023 | 67.04 | 67.17 | 66.66 | 67.07 | 385,095 | +0.01(+0.01%) |
Nov 20, 2023 | 66.55 | 67.11 | 66.45 | 67.06 | 396,043 | +0.45(+0.67%) |
Nov 17, 2023 | 66.72 | 66.86 | 66.40 | 66.61 | 471,715 | +0.28(+0.43%) |
Nov 16, 2023 | 65.99 | 66.44 | 65.99 | 66.33 | 609,115 | +0.72(+1.10%) |
Nov 15, 2023 | 65.92 | 65.96 | 65.41 | 65.60 | 492,160 | -0.68(-1.03%) |
Nov 14, 2023 | 66.32 | 66.48 | 66.02 | 66.29 | 556,655 | +1.37(+2.12%) |
Nov 13, 2023 | 64.71 | 65.02 | 64.43 | 64.91 | 365,535 | -0.12(-0.18%) |
Nov 10, 2023 | 65.18 | 65.23 | 64.83 | 65.03 | 375,623 | +0.45(+0.69%) |
Nov 09, 2023 | 65.55 | 65.55 | 64.22 | 64.58 | 498,961 | -1.18(-1.79%) |
Nov 08, 2023 | 65.27 | 65.87 | 65.24 | 65.76 | 334,933 | +0.70(+1.08%) |
Nov 07, 2023 | 64.68 | 65.27 | 64.68 | 65.06 | 439,190 | +0.87(+1.35%) |
Nov 06, 2023 | 64.51 | 64.56 | 64.10 | 64.19 | 518,860 | -0.50(-0.77%) |
Nov 03, 2023 | 65.48 | 65.67 | 64.67 | 64.69 | 661,953 | +0.32(+0.50%) |
Nov 02, 2023 | 64.10 | 64.47 | 63.88 | 64.37 | 840,862 | +1.28(+2.02%) |