Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.57 | 76.57 | 75.64 | 75.65 | 4,206,035 | -0.94(-1.23%) |
Jan 30, 2024 | 76.41 | 76.68 | 76.20 | 76.59 | 2,603,503 | -0.14(-0.18%) |
Jan 29, 2024 | 76.48 | 76.75 | 76.22 | 76.73 | 3,744,921 | +0.31(+0.40%) |
Jan 26, 2024 | 76.55 | 76.68 | 76.24 | 76.42 | 3,700,913 | -0.05(-0.06%) |
Jan 25, 2024 | 76.44 | 76.49 | 76.06 | 76.47 | 4,089,383 | +0.66(+0.88%) |
Jan 24, 2024 | 76.63 | 76.63 | 75.78 | 75.81 | 4,604,169 | -0.54(-0.70%) |
Jan 23, 2024 | 76.35 | 76.48 | 76.11 | 76.35 | 3,165,211 | +0.02(+0.03%) |
Jan 22, 2024 | 76.09 | 76.49 | 76.01 | 76.33 | 4,490,615 | +0.33(+0.43%) |
Jan 19, 2024 | 75.38 | 76.16 | 75.01 | 76.00 | 4,127,270 | +0.88(+1.18%) |
Jan 18, 2024 | 74.90 | 75.19 | 74.51 | 75.11 | 3,594,608 | +0.45(+0.60%) |
Jan 17, 2024 | 74.60 | 75.00 | 74.33 | 74.67 | 4,310,554 | -0.46(-0.61%) |
Jan 16, 2024 | 75.51 | 75.57 | 74.91 | 75.12 | 4,970,162 | -0.56(-0.73%) |
Jan 12, 2024 | 75.86 | 76.06 | 75.40 | 75.68 | 3,624,451 | +0.21(+0.28%) |
Jan 11, 2024 | 75.77 | 75.82 | 75.03 | 75.47 | 3,381,957 | -0.31(-0.41%) |
Jan 10, 2024 | 75.81 | 75.91 | 75.49 | 75.78 | 5,834,237 | -0.04(-0.05%) |
Jan 09, 2024 | 75.85 | 75.95 | 75.55 | 75.82 | 2,943,163 | -0.41(-0.53%) |
Jan 08, 2024 | 75.68 | 76.29 | 75.41 | 76.23 | 4,625,793 | +0.45(+0.59%) |
Jan 05, 2024 | 75.53 | 76.06 | 75.28 | 75.78 | 3,581,798 | +0.25(+0.33%) |
Jan 04, 2024 | 75.74 | 76.05 | 75.51 | 75.53 | 4,009,085 | -0.09(-0.12%) |
Jan 03, 2024 | 75.95 | 76.08 | 75.51 | 75.62 | 3,660,616 | -0.48(-0.63%) |
Jan 02, 2024 | 75.27 | 76.41 | 75.25 | 76.10 | 6,912,769 | +0.56(+0.74%) |
Dec 29, 2023 | 75.67 | 75.79 | 75.28 | 75.54 | 3,891,194 | -0.19(-0.25%) |
Dec 28, 2023 | 75.68 | 75.86 | 75.57 | 75.73 | 3,376,214 | +0.04(+0.05%) |
Dec 27, 2023 | 75.68 | 75.85 | 75.49 | 75.69 | 3,508,502 | +0.06(+0.08%) |
Dec 26, 2023 | 75.34 | 75.84 | 75.27 | 75.63 | 3,625,630 | +0.37(+0.49%) |
Dec 22, 2023 | 75.04 | 75.57 | 74.98 | 75.26 | 3,224,307 | +0.46(+0.61%) |
Dec 21, 2023 | 74.70 | 74.85 | 74.18 | 74.81 | 3,208,962 | +0.56(+0.75%) |
Dec 20, 2023 | 75.22 | 75.44 | 74.22 | 74.25 | 3,613,937 | -1.13(-1.50%) |
Dec 19, 2023 | 75.18 | 75.46 | 75.11 | 75.38 | 3,463,726 | +0.42(+0.56%) |
Dec 18, 2023 | 75.22 | 75.25 | 74.94 | 74.97 | 4,351,525 | +0.10(+0.13%) |
Dec 15, 2023 | 74.79 | 75.14 | 74.67 | 74.87 | 4,954,406 | -0.24(-0.32%) |
Dec 14, 2023 | 74.46 | 75.38 | 74.46 | 75.11 | 4,950,716 | +1.21(+1.64%) |
Dec 13, 2023 | 72.44 | 73.89 | 72.34 | 73.89 | 4,066,352 | +1.20(+1.65%) |
Dec 12, 2023 | 72.73 | 72.81 | 72.36 | 72.69 | 4,947,862 | +0.04(+0.05%) |
Dec 11, 2023 | 72.26 | 72.68 | 72.20 | 72.65 | 6,772,756 | +0.69(+0.97%) |
Dec 08, 2023 | 71.91 | 72.20 | 71.70 | 71.96 | 6,497,387 | +0.12(+0.17%) |
Dec 07, 2023 | 71.74 | 71.98 | 71.47 | 71.84 | 3,269,607 | +0.27(+0.37%) |
Dec 06, 2023 | 71.87 | 72.10 | 71.52 | 71.57 | 5,505,855 | -0.14(-0.19%) |
Dec 05, 2023 | 71.97 | 71.97 | 71.59 | 71.71 | 3,389,365 | -0.42(-0.59%) |
Dec 04, 2023 | 71.50 | 72.19 | 71.50 | 72.13 | 4,390,163 | +0.28(+0.40%) |
Dec 01, 2023 | 70.90 | 71.89 | 70.79 | 71.85 | 4,487,423 | +0.79(+1.11%) |
Nov 30, 2023 | 70.80 | 71.11 | 70.56 | 71.06 | 3,260,305 | +0.51(+0.72%) |
Nov 29, 2023 | 70.63 | 70.90 | 70.51 | 70.55 | 3,657,588 | +0.28(+0.41%) |
Nov 28, 2023 | 70.13 | 70.50 | 69.93 | 70.27 | 3,757,798 | +0.10(+0.14%) |
Nov 27, 2023 | 70.34 | 70.38 | 70.04 | 70.17 | 5,319,962 | -0.35(-0.50%) |
Nov 24, 2023 | 70.32 | 70.53 | 70.30 | 70.52 | 2,108,596 | +0.27(+0.38%) |
Nov 22, 2023 | 70.15 | 70.37 | 70.05 | 70.26 | 2,900,139 | +0.23(+0.32%) |
Nov 21, 2023 | 70.04 | 70.10 | 69.81 | 70.03 | 2,981,863 | -0.19(-0.27%) |
Nov 20, 2023 | 69.72 | 70.36 | 69.65 | 70.22 | 4,260,100 | +0.34(+0.49%) |
Nov 17, 2023 | 69.89 | 69.96 | 69.56 | 69.87 | 2,980,206 | +0.36(+0.52%) |
Nov 16, 2023 | 69.74 | 69.86 | 69.15 | 69.51 | 3,714,877 | -0.56(-0.80%) |
Nov 15, 2023 | 69.62 | 70.24 | 69.62 | 70.07 | 3,083,705 | +0.53(+0.76%) |
Nov 14, 2023 | 68.90 | 69.75 | 68.85 | 69.54 | 4,037,195 | +1.50(+2.21%) |
Nov 13, 2023 | 67.97 | 68.20 | 67.77 | 68.04 | 4,099,519 | -0.17(-0.24%) |
Nov 10, 2023 | 67.93 | 68.26 | 67.39 | 68.20 | 3,405,775 | +0.66(+0.97%) |
Nov 09, 2023 | 68.42 | 68.43 | 67.49 | 67.54 | 3,448,684 | -0.79(-1.15%) |
Nov 08, 2023 | 68.56 | 68.64 | 68.12 | 68.33 | 3,169,470 | -0.13(-0.19%) |
Nov 07, 2023 | 68.52 | 68.58 | 68.31 | 68.46 | 3,517,825 | -0.24(-0.34%) |
Nov 06, 2023 | 69.00 | 69.12 | 68.48 | 68.69 | 3,601,972 | -0.30(-0.44%) |
Nov 03, 2023 | 68.98 | 69.30 | 68.89 | 69.00 | 4,007,388 | +0.57(+0.83%) |
Nov 02, 2023 | 67.33 | 68.45 | 67.33 | 68.43 | 5,844,475 | +1.49(+2.23%) |