Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.61 | 78.75 | 76.54 | 76.58 | 1,451,223 | -2.00(-2.54%) |
Jan 30, 2024 | 76.46 | 78.66 | 76.25 | 78.57 | 1,991,132 | +1.63(+2.12%) |
Jan 29, 2024 | 77.36 | 77.36 | 76.11 | 76.94 | 1,871,214 | -0.03(-0.04%) |
Jan 26, 2024 | 77.04 | 77.42 | 75.45 | 76.97 | 2,156,973 | +0.16(+0.21%) |
Jan 25, 2024 | 76.52 | 77.04 | 76.01 | 76.81 | 2,249,296 | +0.90(+1.19%) |
Jan 24, 2024 | 74.84 | 76.28 | 74.50 | 75.91 | 2,530,179 | +1.54(+2.07%) |
Jan 23, 2024 | 74.40 | 75.04 | 73.67 | 74.37 | 1,629,632 | -0.42(-0.56%) |
Jan 22, 2024 | 74.93 | 75.71 | 73.90 | 74.79 | 1,815,716 | -0.63(-0.83%) |
Jan 19, 2024 | 75.42 | 75.51 | 74.32 | 75.41 | 2,118,034 | -0.41(-0.54%) |
Jan 18, 2024 | 76.44 | 76.44 | 74.89 | 75.82 | 2,669,424 | -0.64(-0.83%) |
Jan 17, 2024 | 77.30 | 77.76 | 76.18 | 76.46 | 2,406,740 | -1.66(-2.12%) |
Jan 16, 2024 | 81.43 | 81.81 | 77.68 | 78.11 | 4,151,612 | -4.18(-5.08%) |
Jan 12, 2024 | 81.69 | 82.42 | 80.62 | 82.30 | 3,467,739 | +3.23(+4.08%) |
Jan 11, 2024 | 79.42 | 82.41 | 78.06 | 79.07 | 7,875,225 | +2.42(+3.16%) |
Jan 10, 2024 | 77.35 | 77.72 | 76.25 | 76.64 | 1,581,640 | -1.16(-1.49%) |
Jan 09, 2024 | 78.74 | 78.74 | 76.82 | 77.81 | 1,906,080 | -0.40(-0.51%) |
Jan 08, 2024 | 77.18 | 78.41 | 76.20 | 78.21 | 1,938,184 | -0.44(-0.56%) |
Jan 05, 2024 | 76.32 | 79.49 | 75.19 | 78.65 | 5,859,096 | +2.22(+2.91%) |
Jan 04, 2024 | 78.24 | 78.36 | 76.17 | 76.43 | 1,031,956 | -0.97(-1.26%) |
Jan 03, 2024 | 76.01 | 77.56 | 75.47 | 77.40 | 1,078,848 | +0.94(+1.23%) |
Jan 02, 2024 | 77.32 | 77.80 | 76.11 | 76.46 | 935,526 | +0.05(+0.06%) |
Dec 29, 2023 | 77.06 | 77.30 | 76.31 | 76.41 | 746,710 | -0.58(-0.75%) |
Dec 28, 2023 | 77.73 | 78.32 | 76.94 | 76.98 | 1,182,335 | -0.58(-0.74%) |
Dec 27, 2023 | 77.41 | 77.85 | 76.98 | 77.56 | 1,174,088 | +0.15(+0.19%) |
Dec 26, 2023 | 76.62 | 77.78 | 76.55 | 77.41 | 881,734 | +0.67(+0.87%) |
Dec 22, 2023 | 76.68 | 77.26 | 75.95 | 76.74 | 1,450,878 | -0.05(-0.06%) |
Dec 21, 2023 | 75.16 | 76.81 | 74.83 | 76.79 | 1,638,196 | +2.14(+2.86%) |
Dec 20, 2023 | 76.32 | 77.14 | 74.60 | 74.66 | 2,160,905 | -1.73(-2.26%) |
Dec 19, 2023 | 75.44 | 76.62 | 74.94 | 76.39 | 1,606,118 | +0.62(+0.81%) |
Dec 18, 2023 | 76.64 | 76.91 | 75.58 | 75.77 | 1,523,621 | +0.53(+0.70%) |
Dec 15, 2023 | 74.90 | 75.45 | 74.23 | 75.24 | 3,472,470 | +0.00(+0.00%) |
Dec 14, 2023 | 74.53 | 76.16 | 74.12 | 75.24 | 2,042,843 | +0.81(+1.09%) |
Dec 13, 2023 | 73.33 | 74.56 | 72.70 | 74.43 | 2,254,027 | +1.18(+1.61%) |
Dec 12, 2023 | 73.19 | 74.06 | 72.63 | 73.25 | 1,821,154 | -1.33(-1.78%) |
Dec 11, 2023 | 72.91 | 74.60 | 72.33 | 74.58 | 1,242,000 | +0.05(+0.07%) |
Dec 08, 2023 | 74.64 | 75.77 | 73.70 | 74.53 | 1,554,587 | +0.01(+0.01%) |
Dec 07, 2023 | 73.82 | 74.70 | 73.36 | 74.52 | 2,217,484 | +1.08(+1.47%) |
Dec 06, 2023 | 75.38 | 76.14 | 73.38 | 73.44 | 2,403,791 | -2.42(-3.19%) |
Dec 05, 2023 | 78.14 | 78.15 | 75.86 | 75.86 | 1,200,267 | -1.92(-2.46%) |
Dec 04, 2023 | 79.09 | 79.56 | 77.47 | 77.78 | 1,606,436 | -2.26(-2.83%) |
Dec 01, 2023 | 79.40 | 80.59 | 79.25 | 80.04 | 1,255,707 | +0.29(+0.36%) |
Nov 30, 2023 | 80.02 | 81.10 | 78.80 | 79.75 | 2,021,676 | +0.54(+0.68%) |
Nov 29, 2023 | 80.93 | 80.93 | 79.17 | 79.21 | 1,446,177 | -1.21(-1.50%) |
Nov 28, 2023 | 81.27 | 81.27 | 79.94 | 80.42 | 1,659,163 | -0.58(-0.71%) |
Nov 27, 2023 | 80.89 | 81.24 | 80.03 | 80.99 | 1,483,649 | -0.59(-0.72%) |
Nov 24, 2023 | 80.93 | 82.33 | 80.91 | 81.58 | 560,747 | +0.34(+0.42%) |
Nov 22, 2023 | 79.83 | 82.13 | 79.39 | 81.24 | 992,110 | +0.14(+0.17%) |
Nov 21, 2023 | 81.04 | 81.56 | 79.64 | 81.10 | 1,627,522 | -0.09(-0.11%) |
Nov 20, 2023 | 80.68 | 81.75 | 80.24 | 81.19 | 956,551 | +0.18(+0.22%) |
Nov 17, 2023 | 81.02 | 82.04 | 80.63 | 81.01 | 1,172,214 | +0.45(+0.55%) |
Nov 16, 2023 | 81.84 | 82.58 | 79.79 | 80.57 | 2,031,631 | -2.11(-2.55%) |
Nov 15, 2023 | 80.65 | 83.13 | 80.42 | 82.67 | 1,678,123 | +2.27(+2.82%) |
Nov 14, 2023 | 79.03 | 80.73 | 78.89 | 80.40 | 1,108,688 | +1.51(+1.91%) |
Nov 13, 2023 | 79.03 | 79.72 | 78.22 | 78.89 | 1,274,906 | +0.91(+1.16%) |
Nov 10, 2023 | 79.87 | 80.04 | 77.18 | 77.99 | 2,263,745 | -1.38(-1.74%) |
Nov 09, 2023 | 80.44 | 80.81 | 79.29 | 79.37 | 966,979 | -0.90(-1.12%) |
Nov 08, 2023 | 81.01 | 81.84 | 80.24 | 80.27 | 1,624,739 | -1.17(-1.44%) |
Nov 07, 2023 | 83.19 | 83.40 | 80.35 | 81.44 | 2,308,415 | -2.59(-3.09%) |
Nov 06, 2023 | 87.42 | 87.85 | 83.70 | 84.03 | 2,933,320 | -4.08(-4.63%) |
Nov 03, 2023 | 87.93 | 88.70 | 87.40 | 88.11 | 1,640,515 | +0.65(+0.74%) |
Nov 02, 2023 | 85.70 | 87.71 | 85.44 | 87.46 | 1,638,154 | +1.77(+2.06%) |