Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.96 | 83.27 | 81.50 | 82.56 | 3,600,859 | -1.91(-2.26%) |
Jan 30, 2024 | 85.39 | 86.12 | 83.99 | 84.47 | 3,851,992 | +1.38(+1.67%) |
Jan 29, 2024 | 84.05 | 84.34 | 83.02 | 83.09 | 2,717,956 | -0.81(-0.96%) |
Jan 26, 2024 | 82.19 | 84.05 | 81.80 | 83.89 | 2,938,851 | +1.18(+1.42%) |
Jan 25, 2024 | 84.17 | 84.71 | 82.69 | 82.72 | 2,730,193 | -0.67(-0.80%) |
Jan 24, 2024 | 83.18 | 84.59 | 82.68 | 83.39 | 3,651,669 | +1.28(+1.55%) |
Jan 23, 2024 | 80.69 | 82.15 | 80.23 | 82.11 | 2,690,225 | +1.28(+1.59%) |
Jan 22, 2024 | 83.42 | 83.47 | 80.69 | 80.83 | 4,263,904 | -1.67(-2.03%) |
Jan 19, 2024 | 78.46 | 84.05 | 78.46 | 82.50 | 9,528,059 | +4.74(+6.10%) |
Jan 18, 2024 | 78.06 | 78.34 | 77.05 | 77.76 | 3,101,752 | +0.74(+0.97%) |
Jan 17, 2024 | 77.85 | 78.15 | 76.26 | 77.02 | 4,969,594 | -1.84(-2.34%) |
Jan 16, 2024 | 78.34 | 78.91 | 77.85 | 78.86 | 4,384,694 | +0.21(+0.26%) |
Jan 12, 2024 | 79.28 | 79.60 | 78.53 | 78.65 | 4,884,105 | -0.40(-0.50%) |
Jan 11, 2024 | 78.12 | 79.14 | 76.90 | 79.05 | 4,057,612 | +1.45(+1.87%) |
Jan 10, 2024 | 77.18 | 78.11 | 77.03 | 77.60 | 3,079,777 | +1.13(+1.48%) |
Jan 09, 2024 | 78.51 | 78.79 | 76.42 | 76.47 | 4,888,552 | -2.23(-2.84%) |
Jan 08, 2024 | 77.35 | 79.01 | 76.72 | 78.70 | 6,606,181 | +3.49(+4.64%) |
Jan 05, 2024 | 74.81 | 75.82 | 74.70 | 75.21 | 3,374,850 | -0.13(-0.17%) |
Jan 04, 2024 | 76.03 | 76.49 | 75.21 | 75.34 | 3,054,747 | -0.62(-0.82%) |
Jan 03, 2024 | 74.21 | 76.17 | 74.06 | 75.96 | 4,228,529 | +1.80(+2.42%) |
Jan 02, 2024 | 74.82 | 75.37 | 73.70 | 74.17 | 2,979,781 | -1.70(-2.24%) |
Dec 29, 2023 | 76.18 | 76.29 | 75.57 | 75.86 | 2,312,698 | -0.18(-0.23%) |
Dec 28, 2023 | 76.36 | 76.54 | 76.01 | 76.04 | 1,559,419 | -0.58(-0.75%) |
Dec 27, 2023 | 76.38 | 76.81 | 76.28 | 76.62 | 2,067,517 | +0.26(+0.34%) |
Dec 26, 2023 | 75.36 | 76.66 | 75.24 | 76.36 | 3,026,265 | +1.28(+1.70%) |
Dec 22, 2023 | 75.05 | 75.52 | 74.43 | 75.08 | 4,279,541 | +0.39(+0.52%) |
Dec 21, 2023 | 72.78 | 74.77 | 72.78 | 74.69 | 4,418,187 | +2.88(+4.00%) |
Dec 20, 2023 | 72.93 | 73.66 | 71.71 | 71.82 | 4,372,370 | -1.10(-1.51%) |
Dec 19, 2023 | 73.09 | 73.40 | 72.25 | 72.92 | 2,705,997 | +0.16(+0.22%) |
Dec 18, 2023 | 71.03 | 73.07 | 70.45 | 72.76 | 4,849,127 | +1.74(+2.44%) |
Dec 15, 2023 | 71.42 | 72.38 | 70.80 | 71.03 | 5,585,787 | -0.80(-1.12%) |
Dec 14, 2023 | 70.41 | 71.86 | 70.30 | 71.83 | 7,748,051 | +2.54(+3.66%) |
Dec 13, 2023 | 69.41 | 69.89 | 68.69 | 69.29 | 4,264,501 | -0.12(-0.17%) |
Dec 12, 2023 | 68.53 | 69.73 | 68.37 | 69.41 | 3,465,063 | +0.74(+1.08%) |
Dec 11, 2023 | 68.02 | 69.18 | 67.92 | 68.67 | 3,977,846 | +0.54(+0.79%) |
Dec 08, 2023 | 67.86 | 68.73 | 67.86 | 68.13 | 3,028,563 | +0.11(+0.16%) |
Dec 07, 2023 | 67.01 | 68.24 | 67.01 | 68.02 | 5,506,336 | +0.95(+1.42%) |
Dec 06, 2023 | 68.90 | 69.24 | 66.95 | 67.07 | 5,304,062 | -1.65(-2.40%) |
Dec 05, 2023 | 68.64 | 69.74 | 68.54 | 68.71 | 5,017,831 | -0.03(-0.04%) |
Dec 04, 2023 | 70.28 | 70.47 | 68.10 | 68.74 | 7,504,992 | -2.59(-3.63%) |
Dec 01, 2023 | 71.26 | 72.45 | 67.93 | 71.33 | 14,481,436 | -3.91(-5.19%) |
Nov 30, 2023 | 74.49 | 75.35 | 74.02 | 75.24 | 10,541,260 | +0.80(+1.08%) |
Nov 29, 2023 | 73.83 | 75.46 | 73.80 | 74.44 | 5,469,424 | +1.02(+1.39%) |
Nov 28, 2023 | 73.39 | 74.29 | 73.24 | 73.42 | 3,152,124 | -0.43(-0.58%) |
Nov 27, 2023 | 73.70 | 74.51 | 72.73 | 73.84 | 3,716,591 | +0.05(+0.07%) |
Nov 24, 2023 | 74.01 | 74.43 | 73.55 | 73.79 | 1,710,094 | -0.27(-0.36%) |
Nov 22, 2023 | 73.63 | 74.75 | 73.40 | 74.06 | 3,551,706 | +1.05(+1.44%) |
Nov 21, 2023 | 73.22 | 73.44 | 72.30 | 73.01 | 3,767,737 | +0.26(+0.35%) |
Nov 20, 2023 | 73.28 | 73.41 | 72.50 | 72.75 | 3,268,940 | -0.24(-0.33%) |
Nov 17, 2023 | 72.20 | 73.40 | 72.01 | 72.99 | 4,086,607 | +1.05(+1.46%) |
Nov 16, 2023 | 72.20 | 72.47 | 71.21 | 71.94 | 4,076,106 | -0.40(-0.55%) |
Nov 15, 2023 | 72.41 | 73.50 | 71.91 | 72.33 | 5,308,375 | -0.94(-1.29%) |
Nov 14, 2023 | 73.81 | 73.84 | 72.72 | 73.28 | 5,215,104 | +0.12(+0.16%) |
Nov 13, 2023 | 72.25 | 73.44 | 71.75 | 73.16 | 3,261,587 | +0.27(+0.37%) |
Nov 10, 2023 | 72.11 | 73.18 | 71.81 | 72.89 | 2,581,721 | +1.25(+1.74%) |
Nov 09, 2023 | 72.03 | 72.66 | 71.06 | 71.64 | 3,583,703 | -0.24(-0.33%) |
Nov 08, 2023 | 71.06 | 71.90 | 70.44 | 71.88 | 3,553,469 | +0.86(+1.21%) |
Nov 07, 2023 | 71.01 | 71.71 | 70.56 | 71.02 | 5,704,730 | -0.36(-0.50%) |
Nov 06, 2023 | 69.18 | 71.70 | 69.18 | 71.37 | 6,401,657 | +2.44(+3.54%) |
Nov 03, 2023 | 68.42 | 69.48 | 68.07 | 68.93 | 3,957,507 | +0.85(+1.25%) |
Nov 02, 2023 | 68.80 | 69.35 | 67.74 | 68.08 | 3,778,461 | -0.02(-0.03%) |