Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.95 | 77.95 | 76.62 | 76.62 | 4,858 | -1.67(-2.13%) |
Jan 30, 2024 | 79.02 | 79.02 | 78.27 | 78.28 | 5,562 | -1.28(-1.61%) |
Jan 29, 2024 | 78.82 | 79.57 | 78.63 | 79.57 | 13,306 | +0.62(+0.79%) |
Jan 26, 2024 | 79.50 | 79.76 | 78.94 | 78.94 | 3,219 | +0.10(+0.13%) |
Jan 25, 2024 | 78.99 | 79.09 | 78.70 | 78.84 | 1,359 | +0.74(+0.95%) |
Jan 24, 2024 | 80.00 | 80.00 | 78.10 | 78.10 | 3,727 | -1.14(-1.44%) |
Jan 23, 2024 | 79.12 | 79.24 | 78.79 | 79.24 | 2,998 | +0.37(+0.47%) |
Jan 22, 2024 | 78.27 | 78.87 | 78.16 | 78.87 | 2,581 | +1.17(+1.50%) |
Jan 19, 2024 | 77.17 | 77.93 | 77.17 | 77.71 | 2,316 | -0.24(-0.31%) |
Jan 18, 2024 | 78.17 | 78.17 | 77.95 | 77.95 | 1,011 | +0.78(+1.01%) |
Jan 17, 2024 | 77.32 | 77.32 | 76.78 | 77.17 | 1,623 | -0.89(-1.14%) |
Jan 16, 2024 | 78.23 | 78.23 | 77.92 | 78.07 | 1,564 | -0.04(-0.05%) |
Jan 12, 2024 | 78.65 | 79.19 | 78.11 | 78.11 | 3,443 | +0.17(+0.22%) |
Jan 11, 2024 | 78.99 | 78.99 | 77.67 | 77.94 | 14,078 | -1.80(-2.25%) |
Jan 10, 2024 | 79.48 | 79.73 | 79.47 | 79.73 | 1,479 | +0.73(+0.92%) |
Jan 09, 2024 | 78.62 | 79.13 | 78.40 | 79.00 | 13,346 | +0.11(+0.14%) |
Jan 08, 2024 | 77.97 | 78.91 | 77.97 | 78.89 | 1,499 | +0.82(+1.05%) |
Jan 05, 2024 | 78.52 | 78.52 | 77.85 | 78.07 | 2,307 | +0.23(+0.29%) |
Jan 04, 2024 | 77.67 | 77.84 | 77.58 | 77.84 | 1,095 | +0.01(+0.01%) |
Jan 03, 2024 | 78.66 | 78.74 | 77.79 | 77.83 | 1,682 | -1.76(-2.21%) |
Jan 02, 2024 | 79.74 | 80.41 | 79.33 | 79.59 | 3,668 | -0.18(-0.23%) |
Dec 29, 2023 | 80.29 | 80.29 | 79.14 | 79.77 | 29,728 | -0.75(-0.93%) |
Dec 28, 2023 | 80.54 | 80.54 | 80.01 | 80.52 | 18,116 | +0.72(+0.90%) |
Dec 27, 2023 | 80.59 | 80.59 | 79.50 | 79.80 | 8,856 | +0.03(+0.04%) |
Dec 26, 2023 | 79.29 | 80.03 | 79.25 | 79.77 | 2,708 | +1.16(+1.47%) |
Dec 22, 2023 | 78.44 | 78.83 | 78.44 | 78.61 | 1,870 | +0.44(+0.57%) |
Dec 21, 2023 | 76.41 | 78.17 | 76.41 | 78.17 | 14,117 | +1.49(+1.94%) |
Dec 20, 2023 | 77.63 | 78.53 | 76.67 | 76.68 | 10,524 | -1.33(-1.70%) |
Dec 19, 2023 | 77.90 | 78.12 | 77.48 | 78.01 | 12,859 | +0.82(+1.06%) |
Dec 18, 2023 | 77.23 | 77.55 | 77.07 | 77.19 | 4,423 | -0.19(-0.25%) |
Dec 15, 2023 | 77.66 | 77.97 | 77.18 | 77.38 | 3,612 | -0.69(-0.89%) |
Dec 14, 2023 | 76.99 | 78.88 | 76.99 | 78.08 | 6,433 | +2.16(+2.84%) |
Dec 13, 2023 | 73.96 | 75.98 | 73.61 | 75.92 | 11,716 | +2.36(+3.20%) |
Dec 12, 2023 | 73.34 | 73.80 | 73.34 | 73.57 | 2,177 | -0.35(-0.47%) |
Dec 11, 2023 | 74.25 | 74.25 | 73.57 | 73.92 | 2,155 | -0.22(-0.29%) |
Dec 08, 2023 | 72.91 | 74.34 | 72.91 | 74.13 | 6,839 | +1.13(+1.54%) |
Dec 07, 2023 | 72.50 | 73.11 | 72.50 | 73.00 | 3,689 | +0.85(+1.17%) |
Dec 06, 2023 | 72.21 | 73.48 | 72.06 | 72.16 | 5,978 | +0.26(+0.37%) |
Dec 05, 2023 | 73.07 | 73.07 | 71.84 | 71.89 | 14,253 | -1.32(-1.80%) |
Dec 04, 2023 | 72.68 | 73.27 | 72.68 | 73.21 | 1,838 | +0.44(+0.60%) |
Dec 01, 2023 | 70.93 | 72.77 | 70.93 | 72.77 | 1,915 | +2.66(+3.79%) |
Nov 30, 2023 | 70.19 | 70.29 | 69.88 | 70.11 | 3,986 | -0.39(-0.56%) |
Nov 29, 2023 | 71.00 | 71.00 | 70.22 | 70.50 | 5,913 | +1.02(+1.47%) |
Nov 28, 2023 | 69.49 | 69.75 | 69.27 | 69.48 | 1,849 | -0.12(-0.17%) |
Nov 27, 2023 | 69.47 | 69.86 | 69.47 | 69.59 | 9,350 | -0.33(-0.48%) |
Nov 24, 2023 | 69.52 | 69.98 | 69.52 | 69.93 | 1,479 | +0.38(+0.54%) |
Nov 22, 2023 | 69.91 | 70.13 | 69.55 | 69.55 | 21,356 | +0.24(+0.35%) |
Nov 21, 2023 | 70.04 | 70.04 | 69.31 | 69.31 | 4,717 | -1.08(-1.53%) |
Nov 20, 2023 | 69.44 | 70.57 | 69.44 | 70.39 | 4,938 | +0.92(+1.33%) |
Nov 17, 2023 | 69.43 | 69.47 | 69.21 | 69.47 | 9,990 | +0.51(+0.74%) |
Nov 16, 2023 | 68.83 | 68.95 | 68.46 | 68.95 | 5,574 | -1.29(-1.83%) |
Nov 15, 2023 | 69.61 | 70.53 | 69.61 | 70.24 | 4,737 | +0.94(+1.36%) |
Nov 14, 2023 | 67.87 | 69.41 | 67.87 | 69.30 | 7,330 | +3.16(+4.77%) |
Nov 13, 2023 | 65.81 | 66.50 | 66.14 | 66.14 | 2,460 | -0.15(-0.23%) |
Nov 10, 2023 | 66.12 | 66.29 | 65.27 | 66.29 | 6,107 | +0.29(+0.44%) |
Nov 09, 2023 | 67.33 | 67.33 | 66.00 | 66.00 | 2,664 | -0.78(-1.17%) |
Nov 08, 2023 | 67.27 | 67.29 | 66.76 | 66.78 | 3,450 | -0.27(-0.40%) |
Nov 07, 2023 | 67.33 | 67.65 | 67.05 | 67.05 | 6,080 | -0.66(-0.97%) |
Nov 06, 2023 | 68.16 | 68.25 | 67.38 | 67.71 | 4,447 | -0.29(-0.43%) |
Nov 03, 2023 | 66.89 | 68.21 | 66.55 | 68.00 | 27,637 | +1.87(+2.83%) |
Nov 02, 2023 | 64.99 | 66.14 | 64.99 | 66.13 | 22,982 | +1.61(+2.49%) |