Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.21 | 72.44 | 70.18 | 70.33 | 2,138,761 | -2.85(-3.89%) |
Jan 30, 2024 | 74.19 | 74.56 | 73.17 | 73.18 | 1,320,403 | -1.41(-1.89%) |
Jan 29, 2024 | 72.23 | 74.59 | 71.80 | 74.59 | 2,588,865 | +2.68(+3.73%) |
Jan 26, 2024 | 72.29 | 73.45 | 71.64 | 71.91 | 2,365,582 | -0.59(-0.81%) |
Jan 25, 2024 | 72.93 | 73.27 | 71.64 | 72.50 | 2,077,318 | -0.30(-0.41%) |
Jan 24, 2024 | 74.87 | 74.87 | 72.69 | 72.80 | 1,701,998 | -1.00(-1.36%) |
Jan 23, 2024 | 74.51 | 74.84 | 73.45 | 73.80 | 1,360,357 | -0.12(-0.16%) |
Jan 22, 2024 | 74.06 | 76.03 | 73.59 | 73.92 | 2,033,777 | +0.56(+0.76%) |
Jan 19, 2024 | 73.23 | 73.67 | 71.65 | 73.36 | 2,156,196 | +0.84(+1.16%) |
Jan 18, 2024 | 72.97 | 73.40 | 71.57 | 72.52 | 1,548,536 | +0.51(+0.71%) |
Jan 17, 2024 | 70.73 | 72.04 | 69.44 | 72.01 | 1,932,682 | +0.00(+0.00%) |
Jan 16, 2024 | 71.97 | 73.10 | 70.69 | 72.01 | 2,042,103 | -1.20(-1.64%) |
Jan 12, 2024 | 73.46 | 75.37 | 72.91 | 73.21 | 3,135,119 | +1.40(+1.95%) |
Jan 11, 2024 | 70.80 | 71.89 | 69.57 | 71.81 | 2,487,835 | +0.55(+0.77%) |
Jan 10, 2024 | 73.13 | 73.49 | 71.21 | 71.26 | 2,074,817 | -1.59(-2.18%) |
Jan 09, 2024 | 73.27 | 74.03 | 72.29 | 72.85 | 2,496,678 | -0.79(-1.07%) |
Jan 08, 2024 | 70.37 | 74.47 | 70.37 | 73.64 | 6,672,848 | +4.61(+6.68%) |
Jan 05, 2024 | 68.05 | 69.50 | 68.05 | 69.03 | 1,770,645 | +0.54(+0.79%) |
Jan 04, 2024 | 68.39 | 69.20 | 67.74 | 68.49 | 1,918,541 | -0.35(-0.51%) |
Jan 03, 2024 | 69.52 | 70.38 | 68.40 | 68.84 | 2,417,438 | -2.29(-3.22%) |
Jan 02, 2024 | 74.36 | 74.70 | 70.81 | 71.13 | 3,208,583 | -4.74(-6.25%) |
Dec 29, 2023 | 76.98 | 77.56 | 75.69 | 75.87 | 1,814,604 | -1.30(-1.68%) |
Dec 28, 2023 | 77.01 | 77.78 | 76.90 | 77.17 | 1,399,042 | -0.22(-0.28%) |
Dec 27, 2023 | 77.26 | 77.74 | 76.82 | 77.39 | 1,865,020 | +0.48(+0.62%) |
Dec 26, 2023 | 76.20 | 77.27 | 75.88 | 76.91 | 1,365,090 | +0.63(+0.83%) |
Dec 22, 2023 | 76.31 | 76.74 | 75.25 | 76.28 | 1,408,134 | +0.07(+0.09%) |
Dec 21, 2023 | 76.19 | 76.43 | 74.86 | 76.21 | 1,851,167 | +1.26(+1.68%) |
Dec 20, 2023 | 77.26 | 77.73 | 74.94 | 74.95 | 2,596,780 | -2.90(-3.73%) |
Dec 19, 2023 | 76.24 | 78.16 | 76.02 | 77.85 | 2,223,663 | +1.63(+2.14%) |
Dec 18, 2023 | 75.43 | 76.95 | 75.07 | 76.22 | 2,057,480 | +0.26(+0.34%) |
Dec 15, 2023 | 76.16 | 76.66 | 74.49 | 75.96 | 3,272,482 | +0.14(+0.18%) |
Dec 14, 2023 | 73.50 | 76.40 | 73.50 | 75.82 | 4,128,024 | +3.23(+4.45%) |
Dec 13, 2023 | 71.51 | 72.79 | 69.78 | 72.59 | 4,273,472 | +1.45(+2.04%) |
Dec 12, 2023 | 71.00 | 72.04 | 70.76 | 71.14 | 1,783,629 | -0.03(-0.04%) |
Dec 11, 2023 | 70.39 | 71.44 | 70.05 | 71.17 | 2,526,885 | +0.56(+0.79%) |
Dec 08, 2023 | 68.07 | 70.67 | 67.83 | 70.61 | 5,206,703 | +1.83(+2.66%) |
Dec 07, 2023 | 68.30 | 68.93 | 67.58 | 68.78 | 1,765,414 | +0.48(+0.70%) |
Dec 06, 2023 | 68.95 | 69.75 | 67.81 | 68.30 | 2,461,358 | -0.08(-0.12%) |
Dec 05, 2023 | 67.10 | 68.52 | 66.50 | 68.38 | 2,842,955 | +0.86(+1.27%) |
Dec 04, 2023 | 65.99 | 67.59 | 65.35 | 67.52 | 2,954,475 | +0.76(+1.14%) |
Dec 01, 2023 | 64.50 | 66.77 | 64.10 | 66.76 | 2,759,009 | +2.08(+3.22%) |
Nov 30, 2023 | 66.42 | 66.88 | 64.10 | 64.68 | 3,275,792 | -1.45(-2.19%) |
Nov 29, 2023 | 65.95 | 66.94 | 65.62 | 66.13 | 3,436,500 | +1.03(+1.58%) |
Nov 28, 2023 | 63.55 | 65.72 | 62.66 | 65.10 | 4,379,159 | +2.25(+3.58%) |
Nov 27, 2023 | 62.67 | 63.86 | 62.40 | 62.85 | 2,037,536 | -0.19(-0.30%) |
Nov 24, 2023 | 62.58 | 63.55 | 62.47 | 63.04 | 750,632 | +0.38(+0.61%) |
Nov 22, 2023 | 63.03 | 63.54 | 62.23 | 62.66 | 1,505,775 | +0.13(+0.21%) |
Nov 21, 2023 | 62.95 | 63.41 | 62.31 | 62.53 | 1,706,106 | -1.10(-1.73%) |
Nov 20, 2023 | 62.50 | 64.46 | 62.50 | 63.63 | 3,245,254 | +0.52(+0.82%) |
Nov 17, 2023 | 61.49 | 63.28 | 61.33 | 63.11 | 2,647,412 | +1.56(+2.53%) |
Nov 16, 2023 | 61.50 | 62.22 | 60.93 | 61.55 | 3,079,575 | -0.61(-0.98%) |
Nov 15, 2023 | 62.00 | 62.48 | 61.13 | 62.16 | 4,123,588 | +0.56(+0.91%) |
Nov 14, 2023 | 59.90 | 61.63 | 59.71 | 61.60 | 5,002,877 | +3.16(+5.41%) |
Nov 13, 2023 | 58.49 | 58.99 | 57.42 | 58.44 | 3,311,178 | -0.40(-0.68%) |
Nov 10, 2023 | 56.15 | 58.85 | 55.68 | 58.84 | 5,924,688 | +2.84(+5.07%) |
Nov 09, 2023 | 57.21 | 60.24 | 55.57 | 56.00 | 12,341,529 | +0.19(+0.34%) |
Nov 08, 2023 | 55.29 | 56.88 | 55.02 | 55.81 | 8,242,597 | +0.40(+0.72%) |
Nov 07, 2023 | 55.11 | 56.22 | 54.44 | 55.41 | 4,204,449 | +2.20(+4.13%) |
Nov 06, 2023 | 54.19 | 54.43 | 52.45 | 53.21 | 3,351,875 | -0.89(-1.65%) |
Nov 03, 2023 | 53.25 | 54.53 | 53.02 | 54.10 | 3,623,883 | +1.91(+3.66%) |
Nov 02, 2023 | 52.46 | 53.07 | 51.90 | 52.19 | 2,183,547 | +1.70(+3.37%) |