Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.73 | 70.81 | 69.15 | 69.57 | 1,788,968 | -0.46(-0.66%) |
Jan 30, 2024 | 69.65 | 70.49 | 68.75 | 70.03 | 2,351,175 | +0.24(+0.34%) |
Jan 29, 2024 | 69.62 | 70.12 | 69.13 | 69.79 | 1,500,231 | +0.28(+0.40%) |
Jan 26, 2024 | 69.95 | 70.23 | 69.04 | 69.51 | 2,696,656 | -0.17(-0.24%) |
Jan 25, 2024 | 68.81 | 69.73 | 68.72 | 69.68 | 1,779,323 | +1.32(+1.93%) |
Jan 24, 2024 | 69.50 | 69.67 | 67.70 | 68.36 | 2,265,785 | -0.66(-0.96%) |
Jan 23, 2024 | 68.82 | 69.26 | 68.36 | 69.02 | 1,919,919 | +0.17(+0.25%) |
Jan 22, 2024 | 69.17 | 69.79 | 68.52 | 68.85 | 1,847,199 | -0.43(-0.62%) |
Jan 19, 2024 | 69.81 | 69.97 | 68.94 | 69.28 | 2,365,621 | -0.33(-0.47%) |
Jan 18, 2024 | 69.87 | 69.93 | 69.00 | 69.61 | 2,216,516 | -0.71(-1.01%) |
Jan 17, 2024 | 71.04 | 71.95 | 70.19 | 70.32 | 1,531,409 | -0.89(-1.25%) |
Jan 16, 2024 | 71.53 | 71.73 | 70.82 | 71.21 | 1,933,851 | -0.68(-0.95%) |
Jan 12, 2024 | 72.64 | 72.89 | 71.69 | 71.89 | 1,920,654 | -0.31(-0.43%) |
Jan 11, 2024 | 73.45 | 73.45 | 71.49 | 72.20 | 1,780,931 | -1.58(-2.14%) |
Jan 10, 2024 | 73.86 | 74.33 | 73.75 | 73.78 | 1,248,699 | -0.24(-0.32%) |
Jan 09, 2024 | 74.33 | 74.75 | 73.80 | 74.02 | 1,752,140 | -0.64(-0.86%) |
Jan 08, 2024 | 73.86 | 74.75 | 73.59 | 74.66 | 1,612,210 | +0.61(+0.82%) |
Jan 05, 2024 | 73.84 | 74.36 | 73.34 | 74.05 | 1,411,100 | +0.14(+0.19%) |
Jan 04, 2024 | 73.37 | 74.39 | 73.19 | 73.91 | 1,939,911 | +0.24(+0.33%) |
Jan 03, 2024 | 74.00 | 74.24 | 73.17 | 73.67 | 2,090,833 | -0.33(-0.45%) |
Jan 02, 2024 | 72.13 | 74.01 | 71.82 | 74.00 | 1,530,942 | +1.66(+2.29%) |
Dec 29, 2023 | 71.97 | 72.63 | 71.77 | 72.34 | 1,181,728 | +0.04(+0.06%) |
Dec 28, 2023 | 71.50 | 72.47 | 71.47 | 72.30 | 1,059,748 | +0.60(+0.84%) |
Dec 27, 2023 | 71.68 | 72.26 | 71.29 | 71.70 | 1,509,536 | -0.07(-0.10%) |
Dec 26, 2023 | 72.05 | 72.36 | 71.64 | 71.77 | 1,658,137 | -0.30(-0.42%) |
Dec 22, 2023 | 72.59 | 73.12 | 71.94 | 72.07 | 2,006,022 | -0.03(-0.04%) |
Dec 21, 2023 | 72.10 | 72.65 | 71.14 | 72.10 | 2,350,116 | +0.06(+0.08%) |
Dec 20, 2023 | 72.33 | 72.64 | 71.79 | 72.04 | 3,392,605 | -0.31(-0.43%) |
Dec 19, 2023 | 71.07 | 72.42 | 71.01 | 72.35 | 2,440,865 | +1.21(+1.70%) |
Dec 18, 2023 | 72.01 | 72.88 | 70.64 | 71.14 | 4,240,812 | -0.59(-0.82%) |
Dec 15, 2023 | 73.47 | 74.07 | 70.81 | 71.73 | 7,428,270 | -3.29(-4.39%) |
Dec 14, 2023 | 81.75 | 82.09 | 74.57 | 75.02 | 7,697,565 | -6.30(-7.75%) |
Dec 13, 2023 | 77.91 | 81.36 | 77.52 | 81.32 | 2,416,286 | +3.36(+4.31%) |
Dec 12, 2023 | 77.47 | 78.03 | 76.83 | 77.96 | 1,964,619 | +0.41(+0.53%) |
Dec 11, 2023 | 77.13 | 77.68 | 76.94 | 77.55 | 2,194,924 | +0.16(+0.21%) |
Dec 08, 2023 | 78.17 | 78.41 | 77.15 | 77.39 | 1,632,597 | -0.70(-0.90%) |
Dec 07, 2023 | 78.61 | 78.87 | 77.82 | 78.10 | 1,694,153 | -0.36(-0.46%) |
Dec 06, 2023 | 77.63 | 78.50 | 77.23 | 78.45 | 1,940,972 | +1.36(+1.76%) |
Dec 05, 2023 | 78.05 | 78.05 | 76.88 | 77.09 | 1,500,037 | -0.80(-1.03%) |
Dec 04, 2023 | 77.79 | 78.68 | 77.53 | 77.90 | 1,944,830 | -0.44(-0.56%) |
Dec 01, 2023 | 76.99 | 78.34 | 76.74 | 78.33 | 1,997,245 | +1.37(+1.78%) |
Nov 30, 2023 | 76.56 | 77.04 | 76.17 | 76.96 | 2,964,397 | +0.60(+0.78%) |
Nov 29, 2023 | 77.37 | 78.08 | 76.27 | 76.37 | 1,576,623 | -0.85(-1.10%) |
Nov 28, 2023 | 76.81 | 77.97 | 76.63 | 77.22 | 1,666,712 | +0.39(+0.50%) |
Nov 27, 2023 | 76.54 | 77.10 | 76.09 | 76.84 | 1,745,439 | +0.29(+0.38%) |
Nov 24, 2023 | 76.29 | 76.74 | 75.93 | 76.55 | 651,564 | +0.17(+0.22%) |
Nov 22, 2023 | 76.60 | 76.60 | 75.72 | 76.38 | 1,639,519 | +0.30(+0.39%) |
Nov 21, 2023 | 76.24 | 76.47 | 75.40 | 76.08 | 1,621,987 | -0.12(-0.16%) |
Nov 20, 2023 | 76.16 | 76.76 | 75.16 | 76.20 | 1,407,004 | -0.30(-0.39%) |
Nov 17, 2023 | 76.54 | 76.54 | 75.71 | 76.50 | 1,965,461 | +0.34(+0.44%) |
Nov 16, 2023 | 77.58 | 78.32 | 76.01 | 76.16 | 3,194,367 | -0.89(-1.16%) |
Nov 15, 2023 | 76.55 | 77.94 | 76.43 | 77.05 | 1,730,739 | +0.33(+0.43%) |
Nov 14, 2023 | 75.71 | 77.27 | 75.68 | 76.73 | 1,762,189 | +2.55(+3.44%) |
Nov 13, 2023 | 75.64 | 75.72 | 74.10 | 74.18 | 1,976,324 | -1.48(-1.95%) |
Nov 10, 2023 | 76.28 | 76.37 | 75.05 | 75.66 | 1,389,266 | +0.17(+0.22%) |
Nov 09, 2023 | 77.71 | 78.86 | 75.04 | 75.49 | 2,415,522 | -1.48(-1.92%) |
Nov 08, 2023 | 77.03 | 77.03 | 75.87 | 76.96 | 1,547,825 | -0.41(-0.53%) |
Nov 07, 2023 | 77.70 | 77.70 | 76.93 | 77.37 | 1,784,855 | -0.28(-0.36%) |
Nov 06, 2023 | 77.82 | 78.09 | 77.32 | 77.65 | 1,334,750 | -0.23(-0.29%) |
Nov 03, 2023 | 78.74 | 78.83 | 77.80 | 77.88 | 1,208,291 | +0.39(+0.50%) |
Nov 02, 2023 | 75.97 | 78.25 | 75.94 | 77.49 | 1,544,068 | +1.27(+1.67%) |