Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.33 | 75.55 | 73.13 | 74.81 | 19,353,668 | -1.06(-1.40%) |
Jan 30, 2024 | 75.16 | 76.05 | 74.89 | 75.88 | 10,421,414 | +0.62(+0.82%) |
Jan 29, 2024 | 74.81 | 75.36 | 74.54 | 75.26 | 9,881,895 | +0.58(+0.77%) |
Jan 26, 2024 | 74.15 | 74.94 | 73.82 | 74.68 | 9,575,402 | +0.64(+0.86%) |
Jan 25, 2024 | 73.84 | 74.17 | 73.44 | 74.05 | 5,033,122 | +0.55(+0.74%) |
Jan 24, 2024 | 73.73 | 73.95 | 73.37 | 73.50 | 6,652,701 | -0.46(-0.62%) |
Jan 23, 2024 | 72.81 | 74.15 | 72.74 | 73.96 | 6,346,203 | +1.28(+1.76%) |
Jan 22, 2024 | 72.35 | 73.02 | 72.21 | 72.68 | 5,242,017 | +0.27(+0.37%) |
Jan 19, 2024 | 72.52 | 72.69 | 71.98 | 72.41 | 6,466,929 | -0.06(-0.08%) |
Jan 18, 2024 | 72.91 | 72.91 | 72.21 | 72.47 | 5,152,906 | -0.39(-0.53%) |
Jan 17, 2024 | 72.26 | 72.94 | 72.11 | 72.86 | 4,679,084 | +0.45(+0.62%) |
Jan 16, 2024 | 72.56 | 72.79 | 72.11 | 72.41 | 6,078,460 | -0.27(-0.37%) |
Jan 12, 2024 | 72.76 | 72.93 | 72.28 | 72.68 | 4,521,436 | +0.34(+0.47%) |
Jan 11, 2024 | 72.41 | 72.62 | 71.84 | 72.34 | 5,253,431 | -0.30(-0.41%) |
Jan 10, 2024 | 73.25 | 73.32 | 72.37 | 72.64 | 4,704,325 | -0.66(-0.89%) |
Jan 09, 2024 | 72.65 | 73.32 | 72.19 | 73.29 | 5,109,776 | +0.03(+0.04%) |
Jan 08, 2024 | 72.66 | 73.39 | 72.66 | 73.26 | 5,630,915 | +0.62(+0.85%) |
Jan 05, 2024 | 72.62 | 72.99 | 72.16 | 72.65 | 3,756,006 | -0.19(-0.26%) |
Jan 04, 2024 | 72.65 | 73.41 | 72.60 | 72.84 | 5,250,555 | +0.00(+0.00%) |
Jan 03, 2024 | 73.91 | 73.98 | 72.76 | 72.84 | 5,644,211 | -0.56(-0.76%) |
Jan 02, 2024 | 71.93 | 73.51 | 71.93 | 73.39 | 6,360,396 | +1.40(+1.95%) |
Dec 29, 2023 | 71.70 | 72.21 | 71.67 | 71.99 | 4,687,092 | +0.17(+0.24%) |
Dec 28, 2023 | 71.34 | 71.91 | 71.34 | 71.82 | 4,120,261 | +0.47(+0.66%) |
Dec 27, 2023 | 70.91 | 71.39 | 70.69 | 71.35 | 4,110,533 | +0.49(+0.70%) |
Dec 26, 2023 | 70.35 | 71.04 | 70.15 | 70.86 | 4,051,218 | +0.49(+0.70%) |
Dec 22, 2023 | 69.99 | 70.72 | 69.91 | 70.36 | 4,158,539 | +0.74(+1.06%) |
Dec 21, 2023 | 68.79 | 69.64 | 68.67 | 69.62 | 5,605,839 | +1.12(+1.63%) |
Dec 20, 2023 | 69.53 | 69.86 | 68.41 | 68.50 | 9,386,404 | -1.70(-2.42%) |
Dec 19, 2023 | 70.01 | 70.52 | 69.91 | 70.20 | 5,158,166 | -0.01(-0.01%) |
Dec 18, 2023 | 70.40 | 70.65 | 69.76 | 70.21 | 5,307,145 | +0.36(+0.51%) |
Dec 15, 2023 | 69.57 | 70.22 | 69.21 | 69.86 | 15,327,547 | +0.00(+0.00%) |
Dec 14, 2023 | 72.16 | 72.16 | 69.73 | 69.86 | 8,247,911 | -2.38(-3.30%) |
Dec 13, 2023 | 71.44 | 72.37 | 71.38 | 72.24 | 5,032,059 | +0.83(+1.16%) |
Dec 12, 2023 | 71.50 | 71.52 | 70.72 | 71.41 | 5,920,682 | +0.51(+0.72%) |
Dec 11, 2023 | 70.99 | 72.15 | 70.76 | 70.89 | 6,728,465 | +0.65(+0.93%) |
Dec 08, 2023 | 70.65 | 70.93 | 70.20 | 70.24 | 5,386,073 | -0.51(-0.73%) |
Dec 07, 2023 | 70.52 | 71.12 | 70.01 | 70.76 | 6,156,088 | +0.32(+0.45%) |
Dec 06, 2023 | 70.15 | 70.53 | 69.76 | 70.44 | 6,197,156 | +0.60(+0.86%) |
Dec 05, 2023 | 70.21 | 70.40 | 69.51 | 69.84 | 4,040,579 | -0.53(-0.76%) |
Dec 04, 2023 | 69.54 | 70.57 | 69.51 | 70.37 | 6,192,685 | +0.40(+0.56%) |
Dec 01, 2023 | 70.03 | 70.21 | 69.40 | 69.98 | 5,329,681 | -0.24(-0.34%) |
Nov 30, 2023 | 69.44 | 70.24 | 69.11 | 70.21 | 9,199,590 | +0.61(+0.88%) |
Nov 29, 2023 | 70.40 | 70.56 | 69.44 | 69.60 | 5,225,862 | -0.98(-1.39%) |
Nov 28, 2023 | 70.70 | 70.95 | 70.39 | 70.58 | 6,039,717 | -0.05(-0.07%) |
Nov 27, 2023 | 71.14 | 71.26 | 70.37 | 70.63 | 7,185,643 | -0.14(-0.20%) |
Nov 24, 2023 | 70.79 | 71.02 | 70.59 | 70.77 | 2,092,604 | +0.13(+0.18%) |
Nov 22, 2023 | 70.47 | 70.89 | 70.32 | 70.64 | 3,691,071 | +0.51(+0.73%) |
Nov 21, 2023 | 70.15 | 70.59 | 70.06 | 70.12 | 6,130,613 | +0.06(+0.08%) |
Nov 20, 2023 | 69.36 | 70.28 | 69.23 | 70.06 | 5,847,900 | +0.28(+0.40%) |
Nov 17, 2023 | 70.15 | 70.15 | 69.37 | 69.79 | 5,493,309 | +0.01(+0.01%) |
Nov 16, 2023 | 69.65 | 70.13 | 69.47 | 69.78 | 6,517,875 | +0.62(+0.90%) |
Nov 15, 2023 | 68.91 | 69.85 | 68.91 | 69.16 | 7,349,710 | -0.11(-0.16%) |
Nov 14, 2023 | 69.01 | 69.40 | 68.79 | 69.26 | 7,593,430 | +0.79(+1.15%) |
Nov 13, 2023 | 68.21 | 68.92 | 68.14 | 68.47 | 6,253,181 | +0.18(+0.26%) |
Nov 10, 2023 | 68.34 | 68.48 | 67.56 | 68.30 | 7,162,116 | +0.18(+0.26%) |
Nov 09, 2023 | 68.25 | 68.54 | 67.99 | 68.12 | 7,730,904 | -0.08(-0.12%) |
Nov 08, 2023 | 67.94 | 68.53 | 67.94 | 68.20 | 6,688,495 | +0.52(+0.77%) |
Nov 07, 2023 | 67.83 | 68.01 | 67.27 | 67.67 | 8,125,431 | +0.25(+0.37%) |
Nov 06, 2023 | 67.92 | 68.40 | 67.37 | 67.43 | 5,668,135 | -0.57(-0.84%) |
Nov 03, 2023 | 67.83 | 68.27 | 67.53 | 68.00 | 9,381,168 | +0.84(+1.25%) |
Nov 02, 2023 | 67.68 | 68.00 | 66.36 | 67.16 | 10,592,452 | +1.14(+1.72%) |