Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.56 | 78.92 | 76.21 | 76.23 | 4,349,502 | -1.97(-2.52%) |
Jan 30, 2024 | 77.12 | 78.42 | 76.95 | 78.20 | 2,318,413 | +0.76(+0.98%) |
Jan 29, 2024 | 76.08 | 77.51 | 75.79 | 77.44 | 2,178,635 | +1.29(+1.69%) |
Jan 26, 2024 | 75.46 | 76.77 | 75.46 | 76.15 | 3,473,197 | +0.32(+0.42%) |
Jan 25, 2024 | 74.96 | 75.86 | 74.29 | 75.83 | 3,805,690 | +1.36(+1.83%) |
Jan 24, 2024 | 75.76 | 75.99 | 74.41 | 74.47 | 3,813,097 | -0.63(-0.84%) |
Jan 23, 2024 | 75.31 | 75.55 | 74.44 | 75.10 | 2,346,187 | -0.61(-0.81%) |
Jan 22, 2024 | 75.50 | 76.32 | 75.15 | 75.71 | 2,899,997 | +0.90(+1.20%) |
Jan 19, 2024 | 73.25 | 75.33 | 72.48 | 74.81 | 4,834,651 | +2.27(+3.13%) |
Jan 18, 2024 | 71.14 | 72.87 | 70.59 | 72.54 | 4,354,958 | +1.12(+1.57%) |
Jan 17, 2024 | 70.89 | 72.05 | 70.66 | 71.42 | 2,755,125 | -0.56(-0.78%) |
Jan 16, 2024 | 72.76 | 73.10 | 71.08 | 71.98 | 3,995,670 | -1.39(-1.89%) |
Jan 12, 2024 | 74.36 | 74.74 | 72.68 | 73.37 | 2,784,883 | -0.78(-1.05%) |
Jan 11, 2024 | 74.47 | 74.69 | 72.42 | 74.15 | 3,704,025 | +0.07(+0.09%) |
Jan 10, 2024 | 73.30 | 74.42 | 73.14 | 74.08 | 1,987,786 | +0.96(+1.31%) |
Jan 09, 2024 | 72.90 | 73.34 | 72.26 | 73.12 | 2,514,879 | -0.98(-1.32%) |
Jan 08, 2024 | 72.07 | 74.18 | 71.54 | 74.10 | 3,691,244 | +1.25(+1.72%) |
Jan 05, 2024 | 72.73 | 73.79 | 72.03 | 72.85 | 3,849,477 | +0.00(+0.00%) |
Jan 04, 2024 | 73.01 | 74.38 | 72.74 | 72.85 | 3,623,376 | +0.14(+0.19%) |
Jan 03, 2024 | 73.58 | 73.82 | 72.52 | 72.71 | 4,332,068 | -1.73(-2.32%) |
Jan 02, 2024 | 73.11 | 74.85 | 73.10 | 74.44 | 3,098,579 | +0.08(+0.11%) |
Dec 29, 2023 | 74.41 | 74.69 | 73.39 | 74.36 | 3,522,862 | -0.14(-0.19%) |
Dec 28, 2023 | 74.09 | 74.85 | 74.09 | 74.50 | 2,302,854 | +0.22(+0.30%) |
Dec 27, 2023 | 73.43 | 74.42 | 73.23 | 74.28 | 3,090,007 | +0.67(+0.91%) |
Dec 26, 2023 | 72.63 | 74.05 | 72.57 | 73.61 | 1,605,865 | +0.80(+1.10%) |
Dec 22, 2023 | 72.64 | 73.61 | 72.02 | 72.81 | 2,993,766 | -0.04(-0.05%) |
Dec 21, 2023 | 72.19 | 72.94 | 71.24 | 72.85 | 2,830,727 | +1.74(+2.45%) |
Dec 20, 2023 | 73.40 | 74.40 | 71.03 | 71.11 | 2,779,727 | -2.79(-3.77%) |
Dec 19, 2023 | 72.62 | 73.97 | 72.54 | 73.90 | 2,174,471 | +1.43(+1.97%) |
Dec 18, 2023 | 72.68 | 73.01 | 72.37 | 72.47 | 2,826,813 | +0.21(+0.29%) |
Dec 15, 2023 | 71.79 | 72.76 | 71.56 | 72.26 | 4,580,504 | +0.01(+0.01%) |
Dec 14, 2023 | 71.91 | 72.46 | 71.07 | 72.25 | 4,580,703 | +0.94(+1.32%) |
Dec 13, 2023 | 68.52 | 71.36 | 68.20 | 71.31 | 3,751,919 | +2.86(+4.18%) |
Dec 12, 2023 | 67.89 | 68.60 | 67.34 | 68.45 | 2,256,121 | +0.94(+1.39%) |
Dec 11, 2023 | 66.86 | 67.61 | 66.56 | 67.51 | 2,566,596 | +0.87(+1.30%) |
Dec 08, 2023 | 65.92 | 66.98 | 65.72 | 66.64 | 3,384,957 | +0.66(+1.00%) |
Dec 07, 2023 | 66.04 | 66.28 | 65.50 | 65.98 | 2,367,804 | +0.31(+0.47%) |
Dec 06, 2023 | 66.58 | 67.03 | 65.51 | 65.67 | 2,930,665 | -0.50(-0.75%) |
Dec 05, 2023 | 66.08 | 66.32 | 65.46 | 66.17 | 2,646,381 | -0.38(-0.57%) |
Dec 04, 2023 | 65.71 | 66.74 | 65.67 | 66.55 | 2,526,008 | -0.21(-0.31%) |
Dec 01, 2023 | 65.14 | 66.92 | 65.07 | 66.76 | 3,944,632 | +1.65(+2.53%) |
Nov 30, 2023 | 63.43 | 65.26 | 63.30 | 65.11 | 3,605,389 | +2.72(+4.37%) |
Nov 29, 2023 | 62.58 | 63.19 | 62.27 | 62.39 | 2,291,019 | +0.23(+0.37%) |
Nov 28, 2023 | 61.82 | 62.68 | 61.61 | 62.16 | 2,035,326 | +0.39(+0.63%) |
Nov 27, 2023 | 61.90 | 62.19 | 61.48 | 61.77 | 1,617,035 | -0.27(-0.43%) |
Nov 24, 2023 | 61.68 | 62.11 | 61.64 | 62.04 | 802,280 | +0.56(+0.91%) |
Nov 22, 2023 | 61.07 | 61.70 | 60.87 | 61.48 | 1,940,378 | +0.87(+1.43%) |
Nov 21, 2023 | 60.73 | 60.77 | 60.33 | 60.61 | 1,323,368 | -0.37(-0.61%) |
Nov 20, 2023 | 59.73 | 61.34 | 59.72 | 60.98 | 1,542,083 | +1.06(+1.77%) |
Nov 17, 2023 | 60.11 | 60.32 | 59.56 | 59.92 | 1,401,045 | +0.04(+0.07%) |
Nov 16, 2023 | 59.66 | 60.29 | 59.22 | 59.88 | 2,390,597 | -0.17(-0.28%) |
Nov 15, 2023 | 59.53 | 60.33 | 59.41 | 60.05 | 1,713,457 | +0.90(+1.52%) |
Nov 14, 2023 | 58.65 | 59.70 | 58.30 | 59.15 | 2,401,394 | +2.42(+4.26%) |
Nov 13, 2023 | 56.19 | 57.11 | 56.11 | 56.74 | 1,766,187 | +0.24(+0.42%) |
Nov 10, 2023 | 55.43 | 56.64 | 54.70 | 56.50 | 2,164,141 | +1.87(+3.42%) |
Nov 09, 2023 | 56.07 | 56.07 | 54.47 | 54.63 | 2,634,629 | -1.04(-1.86%) |
Nov 08, 2023 | 56.15 | 56.40 | 55.12 | 55.67 | 1,723,532 | -0.23(-0.41%) |
Nov 07, 2023 | 55.51 | 56.16 | 55.30 | 55.90 | 1,858,747 | +0.25(+0.45%) |
Nov 06, 2023 | 55.60 | 55.98 | 55.12 | 55.65 | 2,153,527 | +0.18(+0.32%) |
Nov 03, 2023 | 55.21 | 55.97 | 54.91 | 55.47 | 2,413,793 | +1.00(+1.83%) |
Nov 02, 2023 | 52.77 | 54.50 | 52.60 | 54.47 | 3,362,514 | +2.61(+5.04%) |