Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.85 | 76.07 | 74.60 | 75.81 | 54,702 | -0.35(-0.46%) |
Jan 30, 2024 | 75.76 | 76.48 | 75.71 | 76.16 | 5,697 | +0.22(+0.29%) |
Jan 29, 2024 | 76.52 | 76.52 | 75.78 | 75.94 | 6,148 | -0.67(-0.87%) |
Jan 26, 2024 | 76.26 | 76.61 | 76.26 | 76.61 | 3,353 | +0.43(+0.57%) |
Jan 25, 2024 | 75.68 | 76.30 | 75.65 | 76.18 | 5,136 | +0.22(+0.29%) |
Jan 24, 2024 | 75.15 | 76.00 | 75.14 | 75.96 | 10,652 | -0.76(-0.99%) |
Jan 23, 2024 | 77.04 | 77.04 | 76.68 | 76.72 | 16,248 | +0.34(+0.45%) |
Jan 22, 2024 | 76.13 | 76.45 | 76.11 | 76.37 | 10,359 | -0.04(-0.05%) |
Jan 19, 2024 | 76.71 | 76.71 | 76.40 | 76.41 | 5,771 | -0.04(-0.05%) |
Jan 18, 2024 | 76.31 | 76.47 | 76.28 | 76.45 | 5,425 | +0.01(+0.02%) |
Jan 17, 2024 | 76.20 | 76.68 | 76.20 | 76.44 | 5,229 | +1.05(+1.39%) |
Jan 16, 2024 | 74.62 | 75.45 | 74.62 | 75.39 | 6,626 | +2.39(+3.28%) |
Jan 12, 2024 | 72.62 | 73.00 | 72.62 | 73.00 | 2,760 | -0.55(-0.75%) |
Jan 11, 2024 | 74.27 | 74.30 | 73.26 | 73.55 | 26,921 | -0.29(-0.39%) |
Jan 10, 2024 | 73.54 | 73.88 | 73.48 | 73.84 | 7,374 | +1.26(+1.73%) |
Jan 09, 2024 | 71.81 | 72.58 | 71.76 | 72.58 | 12,784 | +0.42(+0.58%) |
Jan 08, 2024 | 72.47 | 72.47 | 71.84 | 72.16 | 11,081 | -0.54(-0.74%) |
Jan 05, 2024 | 73.07 | 73.19 | 71.79 | 72.70 | 11,800 | +0.18(+0.25%) |
Jan 04, 2024 | 72.74 | 72.74 | 72.44 | 72.52 | 6,103 | +1.37(+1.93%) |
Jan 03, 2024 | 71.20 | 71.66 | 71.07 | 71.15 | 13,391 | +1.34(+1.91%) |
Jan 02, 2024 | 69.67 | 69.88 | 69.50 | 69.81 | 6,813 | +0.87(+1.26%) |
Dec 29, 2023 | 69.68 | 69.68 | 68.81 | 68.94 | 3,010 | -0.29(-0.41%) |
Dec 28, 2023 | 68.78 | 69.40 | 68.55 | 69.23 | 2,851 | -0.21(-0.30%) |
Dec 27, 2023 | 70.14 | 70.26 | 69.42 | 69.44 | 6,611 | -0.59(-0.84%) |
Dec 26, 2023 | 70.14 | 70.14 | 70.02 | 70.03 | 2,508 | +0.02(+0.02%) |
Dec 22, 2023 | 69.55 | 70.06 | 69.55 | 70.01 | 8,532 | +0.23(+0.33%) |
Dec 21, 2023 | 69.83 | 69.86 | 69.71 | 69.78 | 1,874 | -1.40(-1.97%) |
Dec 20, 2023 | 70.90 | 71.33 | 70.83 | 71.18 | 5,416 | -0.15(-0.21%) |
Dec 19, 2023 | 71.70 | 71.83 | 71.01 | 71.33 | 6,959 | +0.99(+1.40%) |
Dec 18, 2023 | 70.24 | 70.60 | 70.24 | 70.34 | 11,427 | +0.72(+1.04%) |
Dec 15, 2023 | 69.22 | 69.62 | 69.06 | 69.62 | 4,006 | +0.71(+1.03%) |
Dec 14, 2023 | 69.13 | 69.58 | 68.91 | 68.91 | 65,228 | -1.47(-2.09%) |
Dec 13, 2023 | 72.69 | 72.85 | 70.16 | 70.38 | 71,824 | -2.48(-3.40%) |
Dec 12, 2023 | 73.08 | 73.08 | 72.82 | 72.86 | 4,925 | -0.70(-0.95%) |
Dec 11, 2023 | 73.45 | 73.80 | 73.44 | 73.56 | 11,196 | +1.29(+1.79%) |
Dec 08, 2023 | 71.71 | 72.27 | 71.44 | 72.27 | 17,325 | +1.29(+1.81%) |
Dec 07, 2023 | 71.95 | 71.96 | 68.96 | 70.98 | 36,471 | -3.70(-4.95%) |
Dec 06, 2023 | 74.52 | 74.74 | 74.52 | 74.68 | 5,105 | +0.10(+0.13%) |
Dec 05, 2023 | 74.31 | 74.58 | 74.28 | 74.58 | 7,762 | +0.00(+0.00%) |
Dec 04, 2023 | 74.30 | 74.71 | 73.96 | 74.58 | 12,858 | +0.47(+0.63%) |
Dec 01, 2023 | 75.44 | 75.44 | 73.95 | 74.11 | 25,995 | -1.42(-1.88%) |
Nov 30, 2023 | 75.34 | 75.73 | 75.05 | 75.53 | 29,321 | +0.98(+1.32%) |
Nov 29, 2023 | 74.73 | 74.73 | 74.33 | 74.55 | 5,125 | -0.09(-0.12%) |
Nov 28, 2023 | 75.58 | 75.61 | 74.56 | 74.64 | 10,039 | -1.13(-1.49%) |
Nov 27, 2023 | 76.06 | 76.08 | 75.76 | 75.77 | 9,793 | -0.85(-1.11%) |
Nov 24, 2023 | 76.42 | 76.73 | 76.42 | 76.62 | 7,282 | -0.06(-0.08%) |
Nov 22, 2023 | 76.57 | 76.77 | 75.86 | 76.68 | 13,547 | +1.19(+1.58%) |
Nov 21, 2023 | 74.51 | 75.50 | 74.50 | 75.49 | 8,949 | +0.21(+0.28%) |
Nov 20, 2023 | 75.49 | 75.54 | 75.13 | 75.28 | 45,185 | -1.38(-1.80%) |
Nov 17, 2023 | 76.62 | 76.88 | 76.54 | 76.66 | 19,107 | -1.10(-1.41%) |
Nov 16, 2023 | 77.93 | 77.93 | 77.33 | 77.76 | 9,095 | -0.64(-0.82%) |
Nov 15, 2023 | 77.83 | 78.44 | 77.81 | 78.40 | 32,825 | +1.22(+1.58%) |
Nov 14, 2023 | 77.82 | 77.82 | 77.02 | 77.18 | 36,286 | -1.33(-1.70%) |
Nov 13, 2023 | 78.90 | 78.90 | 78.36 | 78.51 | 12,081 | +0.09(+0.11%) |
Nov 10, 2023 | 78.29 | 78.45 | 78.28 | 78.42 | 15,905 | +0.19(+0.24%) |
Nov 09, 2023 | 77.79 | 78.23 | 77.70 | 78.23 | 22,302 | +0.44(+0.57%) |
Nov 08, 2023 | 77.66 | 77.80 | 77.47 | 77.79 | 5,685 | +0.60(+0.78%) |
Nov 07, 2023 | 77.36 | 77.37 | 76.98 | 77.19 | 14,285 | +0.50(+0.65%) |
Nov 06, 2023 | 76.41 | 76.69 | 76.34 | 76.69 | 6,317 | +0.58(+0.76%) |
Nov 03, 2023 | 76.03 | 76.27 | 75.77 | 76.11 | 16,488 | -1.01(-1.31%) |
Nov 02, 2023 | 76.77 | 77.18 | 76.65 | 77.12 | 9,918 | -0.39(-0.50%) |