Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.12 | 75.70 | 74.15 | 74.51 | 2,311,948 | -1.87(-2.44%) |
Jan 30, 2024 | 75.88 | 76.80 | 75.61 | 76.38 | 1,586,207 | -0.09(-0.12%) |
Jan 29, 2024 | 76.24 | 76.73 | 75.68 | 76.47 | 1,648,953 | +0.00(+0.00%) |
Jan 26, 2024 | 76.42 | 76.94 | 75.73 | 76.47 | 1,708,800 | +0.53(+0.70%) |
Jan 25, 2024 | 75.90 | 76.33 | 74.06 | 75.94 | 1,693,831 | +0.18(+0.23%) |
Jan 24, 2024 | 75.32 | 75.80 | 74.80 | 75.76 | 1,463,714 | +0.70(+0.93%) |
Jan 23, 2024 | 74.71 | 75.99 | 74.36 | 75.06 | 1,838,866 | +1.08(+1.45%) |
Jan 22, 2024 | 73.78 | 74.31 | 72.68 | 73.98 | 1,631,230 | -0.02(-0.03%) |
Jan 19, 2024 | 74.03 | 74.21 | 72.82 | 74.00 | 2,154,924 | -0.03(-0.04%) |
Jan 18, 2024 | 74.21 | 74.21 | 72.73 | 74.03 | 2,051,872 | -0.20(-0.27%) |
Jan 17, 2024 | 74.31 | 74.86 | 73.73 | 74.23 | 1,850,879 | -0.94(-1.25%) |
Jan 16, 2024 | 75.57 | 75.59 | 74.05 | 75.17 | 2,242,563 | -1.01(-1.32%) |
Jan 12, 2024 | 78.49 | 78.57 | 75.53 | 76.17 | 1,643,365 | -1.57(-2.02%) |
Jan 11, 2024 | 77.07 | 77.93 | 76.80 | 77.74 | 1,709,626 | +0.69(+0.90%) |
Jan 10, 2024 | 77.21 | 78.31 | 76.59 | 77.05 | 1,668,136 | -0.30(-0.38%) |
Jan 09, 2024 | 78.11 | 78.94 | 77.19 | 77.35 | 2,126,436 | -0.80(-1.02%) |
Jan 08, 2024 | 79.10 | 79.28 | 77.20 | 78.15 | 1,550,149 | -1.92(-2.40%) |
Jan 05, 2024 | 80.23 | 80.53 | 79.16 | 80.07 | 2,755,624 | +0.00(+0.00%) |
Jan 04, 2024 | 82.32 | 82.87 | 79.56 | 80.07 | 1,818,792 | -1.54(-1.89%) |
Jan 03, 2024 | 80.16 | 82.16 | 79.79 | 81.61 | 2,189,236 | +1.08(+1.34%) |
Jan 02, 2024 | 78.70 | 80.69 | 78.62 | 80.53 | 2,118,996 | +2.08(+2.65%) |
Dec 29, 2023 | 77.99 | 78.72 | 77.31 | 78.45 | 1,178,225 | -0.16(-0.20%) |
Dec 28, 2023 | 79.33 | 80.21 | 78.57 | 78.61 | 812,591 | -0.84(-1.06%) |
Dec 27, 2023 | 79.37 | 80.02 | 79.06 | 79.45 | 815,342 | -0.14(-0.17%) |
Dec 26, 2023 | 79.33 | 80.56 | 79.26 | 79.59 | 935,745 | +0.20(+0.25%) |
Dec 22, 2023 | 79.14 | 79.82 | 78.21 | 79.39 | 1,620,306 | +0.61(+0.78%) |
Dec 21, 2023 | 77.20 | 79.13 | 75.98 | 78.78 | 2,798,485 | +2.03(+2.65%) |
Dec 20, 2023 | 76.72 | 78.15 | 76.63 | 76.74 | 1,776,750 | -0.53(-0.69%) |
Dec 19, 2023 | 75.99 | 77.88 | 75.86 | 77.28 | 2,063,212 | +1.10(+1.44%) |
Dec 18, 2023 | 77.35 | 77.82 | 75.98 | 76.18 | 2,162,886 | +0.95(+1.26%) |
Dec 15, 2023 | 75.70 | 75.94 | 74.44 | 75.24 | 4,152,642 | -0.63(-0.83%) |
Dec 14, 2023 | 76.17 | 77.60 | 75.68 | 75.87 | 2,207,333 | +0.64(+0.85%) |
Dec 13, 2023 | 73.34 | 75.38 | 73.15 | 75.23 | 2,119,518 | +2.03(+2.78%) |
Dec 12, 2023 | 74.01 | 74.01 | 72.04 | 73.19 | 1,598,357 | -1.29(-1.74%) |
Dec 11, 2023 | 75.56 | 75.79 | 73.78 | 74.49 | 1,677,513 | -1.07(-1.41%) |
Dec 08, 2023 | 76.54 | 77.24 | 74.72 | 75.55 | 1,813,918 | -0.96(-1.25%) |
Dec 07, 2023 | 74.40 | 77.12 | 74.01 | 76.51 | 3,319,380 | +3.19(+4.35%) |
Dec 06, 2023 | 72.52 | 73.75 | 72.41 | 73.32 | 2,131,680 | +1.07(+1.47%) |
Dec 05, 2023 | 72.91 | 73.68 | 71.84 | 72.25 | 2,887,152 | -0.63(-0.87%) |
Dec 04, 2023 | 74.68 | 75.38 | 72.14 | 72.89 | 2,581,314 | -2.42(-3.21%) |
Dec 01, 2023 | 74.90 | 75.91 | 74.21 | 75.30 | 3,409,676 | +1.14(+1.54%) |
Nov 30, 2023 | 74.01 | 74.51 | 72.88 | 74.16 | 5,152,507 | +0.39(+0.54%) |
Nov 29, 2023 | 74.59 | 74.76 | 73.60 | 73.76 | 2,851,940 | -0.84(-1.12%) |
Nov 28, 2023 | 74.57 | 75.08 | 73.75 | 74.60 | 2,030,853 | -0.30(-0.40%) |
Nov 27, 2023 | 76.59 | 76.98 | 74.69 | 74.90 | 2,000,763 | -2.43(-3.14%) |
Nov 24, 2023 | 75.58 | 78.10 | 75.29 | 77.33 | 2,061,379 | +1.92(+2.55%) |
Nov 22, 2023 | 74.28 | 75.48 | 73.10 | 75.40 | 2,641,140 | -0.08(-0.10%) |
Nov 21, 2023 | 75.69 | 76.30 | 74.02 | 75.48 | 3,412,279 | -0.48(-0.64%) |
Nov 20, 2023 | 76.63 | 76.98 | 75.81 | 75.97 | 2,538,762 | -0.47(-0.62%) |
Nov 17, 2023 | 79.48 | 79.64 | 76.42 | 76.44 | 2,659,934 | -2.62(-3.31%) |
Nov 16, 2023 | 80.00 | 81.90 | 78.61 | 79.05 | 1,727,467 | -0.31(-0.39%) |
Nov 15, 2023 | 78.83 | 79.85 | 78.63 | 79.36 | 2,108,621 | +0.37(+0.46%) |
Nov 14, 2023 | 78.52 | 79.79 | 78.30 | 78.99 | 1,666,553 | +0.59(+0.76%) |
Nov 13, 2023 | 77.89 | 79.18 | 77.79 | 78.40 | 1,885,139 | +0.31(+0.40%) |
Nov 10, 2023 | 79.00 | 79.08 | 77.06 | 78.09 | 2,082,160 | -0.74(-0.93%) |
Nov 09, 2023 | 79.41 | 80.42 | 78.49 | 78.83 | 1,608,592 | +0.34(+0.44%) |
Nov 08, 2023 | 78.06 | 79.77 | 77.82 | 78.48 | 1,676,903 | +1.42(+1.85%) |
Nov 07, 2023 | 77.57 | 77.93 | 76.54 | 77.06 | 1,929,655 | -0.70(-0.90%) |
Nov 06, 2023 | 79.61 | 79.61 | 77.74 | 77.75 | 2,158,427 | -2.32(-2.89%) |
Nov 03, 2023 | 78.55 | 80.38 | 78.26 | 80.07 | 2,107,974 | +1.21(+1.53%) |
Nov 02, 2023 | 77.05 | 79.17 | 75.46 | 78.86 | 2,872,199 | +1.04(+1.34%) |