Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.99 | 78.13 | 75.93 | 75.97 | 1,462,740 | -1.98(-2.54%) |
Jan 30, 2024 | 75.85 | 78.04 | 75.65 | 77.95 | 2,006,934 | +1.62(+2.12%) |
Jan 29, 2024 | 76.75 | 76.75 | 75.51 | 76.34 | 1,886,064 | -0.03(-0.04%) |
Jan 26, 2024 | 76.44 | 76.81 | 74.85 | 76.37 | 2,174,091 | +0.16(+0.21%) |
Jan 25, 2024 | 75.91 | 76.43 | 75.42 | 76.21 | 2,267,147 | +0.90(+1.19%) |
Jan 24, 2024 | 74.25 | 75.68 | 73.91 | 75.31 | 2,550,259 | +1.53(+2.07%) |
Jan 23, 2024 | 73.81 | 74.45 | 73.09 | 73.79 | 1,642,565 | -0.41(-0.56%) |
Jan 22, 2024 | 74.34 | 75.11 | 73.32 | 74.20 | 1,830,126 | -0.62(-0.83%) |
Jan 19, 2024 | 74.83 | 74.91 | 73.74 | 74.82 | 2,134,843 | -0.40(-0.54%) |
Jan 18, 2024 | 75.83 | 75.83 | 74.30 | 75.22 | 2,690,609 | -0.63(-0.83%) |
Jan 17, 2024 | 76.69 | 77.14 | 75.58 | 75.85 | 2,425,840 | -1.65(-2.12%) |
Jan 16, 2024 | 80.79 | 81.16 | 77.07 | 77.50 | 4,184,559 | -4.15(-5.08%) |
Jan 12, 2024 | 81.05 | 81.78 | 79.98 | 81.65 | 3,495,260 | +3.20(+4.08%) |
Jan 11, 2024 | 78.79 | 81.77 | 77.44 | 78.45 | 7,937,723 | +2.40(+3.16%) |
Jan 10, 2024 | 76.74 | 77.11 | 75.65 | 76.04 | 1,594,192 | -1.15(-1.49%) |
Jan 09, 2024 | 78.12 | 78.12 | 76.21 | 77.19 | 1,921,207 | -0.40(-0.51%) |
Jan 08, 2024 | 76.57 | 77.80 | 75.60 | 77.59 | 1,953,565 | -0.44(-0.56%) |
Jan 05, 2024 | 75.72 | 78.87 | 74.60 | 78.03 | 5,905,594 | +2.21(+2.91%) |
Jan 04, 2024 | 77.63 | 77.75 | 75.57 | 75.82 | 1,040,145 | -0.97(-1.26%) |
Jan 03, 2024 | 75.41 | 76.95 | 74.88 | 76.79 | 1,087,410 | +0.94(+1.23%) |
Jan 02, 2024 | 76.71 | 77.18 | 75.51 | 75.85 | 942,950 | +0.05(+0.06%) |
Dec 29, 2023 | 76.46 | 76.69 | 75.71 | 75.80 | 752,635 | -0.57(-0.75%) |
Dec 28, 2023 | 77.12 | 77.71 | 76.34 | 76.38 | 1,191,718 | -0.57(-0.74%) |
Dec 27, 2023 | 76.80 | 77.23 | 76.38 | 76.95 | 1,183,406 | +0.15(+0.19%) |
Dec 26, 2023 | 76.02 | 77.16 | 75.94 | 76.80 | 888,731 | +0.66(+0.87%) |
Dec 22, 2023 | 76.08 | 76.65 | 75.35 | 76.14 | 1,462,392 | -0.05(-0.06%) |
Dec 21, 2023 | 74.56 | 76.21 | 74.24 | 76.19 | 1,651,197 | +2.12(+2.86%) |
Dec 20, 2023 | 75.72 | 76.53 | 74.01 | 74.07 | 2,178,054 | -1.71(-2.26%) |
Dec 19, 2023 | 74.85 | 76.02 | 74.35 | 75.79 | 1,618,864 | +0.61(+0.81%) |
Dec 18, 2023 | 76.04 | 76.31 | 74.99 | 75.17 | 1,535,713 | +0.52(+0.70%) |
Dec 15, 2023 | 74.31 | 74.86 | 73.65 | 74.65 | 3,500,028 | +0.00(+0.00%) |
Dec 14, 2023 | 73.94 | 75.56 | 73.54 | 74.65 | 2,059,056 | +0.81(+1.09%) |
Dec 13, 2023 | 72.75 | 73.97 | 72.12 | 73.84 | 2,271,915 | +1.17(+1.61%) |
Dec 12, 2023 | 72.61 | 73.48 | 72.06 | 72.67 | 1,835,607 | -1.32(-1.78%) |
Dec 11, 2023 | 72.34 | 74.01 | 71.77 | 73.99 | 1,251,857 | +0.05(+0.07%) |
Dec 08, 2023 | 74.05 | 75.17 | 73.12 | 73.94 | 1,566,924 | +0.01(+0.01%) |
Dec 07, 2023 | 73.24 | 74.11 | 72.78 | 73.93 | 2,235,082 | +1.07(+1.47%) |
Dec 06, 2023 | 74.79 | 75.54 | 72.80 | 72.86 | 2,422,868 | -2.40(-3.19%) |
Dec 05, 2023 | 77.53 | 77.53 | 75.26 | 75.26 | 1,209,792 | -1.90(-2.46%) |
Dec 04, 2023 | 78.47 | 78.94 | 76.86 | 77.16 | 1,619,185 | -2.25(-2.83%) |
Dec 01, 2023 | 78.77 | 79.95 | 78.62 | 79.41 | 1,265,673 | +0.29(+0.36%) |
Nov 30, 2023 | 79.39 | 80.47 | 78.18 | 79.13 | 2,037,720 | +0.54(+0.68%) |
Nov 29, 2023 | 80.30 | 80.30 | 78.54 | 78.59 | 1,457,654 | -1.20(-1.50%) |
Nov 28, 2023 | 80.63 | 80.63 | 79.31 | 79.79 | 1,672,330 | -0.57(-0.71%) |
Nov 27, 2023 | 80.25 | 80.60 | 79.40 | 80.36 | 1,495,423 | -0.58(-0.72%) |
Nov 24, 2023 | 80.30 | 81.68 | 80.27 | 80.94 | 565,197 | +0.34(+0.42%) |
Nov 22, 2023 | 79.20 | 81.48 | 78.76 | 80.60 | 999,984 | +0.14(+0.17%) |
Nov 21, 2023 | 80.41 | 80.92 | 79.01 | 80.47 | 1,640,439 | -0.09(-0.11%) |
Nov 20, 2023 | 80.04 | 81.11 | 79.61 | 80.55 | 964,142 | +0.18(+0.22%) |
Nov 17, 2023 | 80.39 | 81.39 | 79.99 | 80.38 | 1,181,517 | +0.44(+0.55%) |
Nov 16, 2023 | 81.19 | 81.93 | 79.16 | 79.93 | 2,047,754 | -2.09(-2.55%) |
Nov 15, 2023 | 80.01 | 82.47 | 79.79 | 82.02 | 1,691,441 | +2.25(+2.82%) |
Nov 14, 2023 | 78.41 | 80.09 | 78.26 | 79.77 | 1,117,486 | +1.50(+1.91%) |
Nov 13, 2023 | 78.41 | 79.10 | 77.61 | 78.27 | 1,285,024 | +0.90(+1.16%) |
Nov 10, 2023 | 79.24 | 79.41 | 76.57 | 77.37 | 2,281,710 | -1.37(-1.74%) |
Nov 09, 2023 | 79.81 | 80.18 | 78.67 | 78.74 | 974,653 | -0.89(-1.12%) |
Nov 08, 2023 | 80.37 | 81.20 | 79.60 | 79.63 | 1,637,633 | -1.16(-1.44%) |
Nov 07, 2023 | 82.54 | 82.74 | 79.72 | 80.80 | 2,326,734 | -2.57(-3.09%) |
Nov 06, 2023 | 86.74 | 87.16 | 83.04 | 83.37 | 2,956,599 | -4.05(-4.63%) |
Nov 03, 2023 | 87.23 | 88.00 | 86.72 | 87.42 | 1,653,534 | +0.65(+0.74%) |
Nov 02, 2023 | 85.02 | 87.02 | 84.77 | 86.78 | 1,651,154 | +1.75(+2.06%) |