Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.38 | 80.79 | 77.78 | 78.05 | 1,873,986 | -0.16(-0.20%) |
Jan 30, 2024 | 79.50 | 79.87 | 77.91 | 78.21 | 972,455 | -1.71(-2.14%) |
Jan 29, 2024 | 75.00 | 79.96 | 74.78 | 79.92 | 1,560,057 | +5.54(+7.45%) |
Jan 26, 2024 | 73.97 | 75.57 | 73.73 | 74.38 | 1,163,431 | +0.41(+0.55%) |
Jan 25, 2024 | 74.12 | 74.79 | 73.56 | 73.97 | 816,530 | +0.80(+1.09%) |
Jan 24, 2024 | 76.46 | 76.53 | 73.15 | 73.17 | 1,242,009 | -1.76(-2.35%) |
Jan 23, 2024 | 74.80 | 77.10 | 73.31 | 74.93 | 1,646,565 | -0.19(-0.25%) |
Jan 22, 2024 | 73.45 | 76.58 | 73.30 | 75.12 | 2,005,051 | +2.62(+3.61%) |
Jan 19, 2024 | 73.25 | 73.25 | 70.36 | 72.50 | 1,573,921 | -0.11(-0.15%) |
Jan 18, 2024 | 74.89 | 75.05 | 72.10 | 72.61 | 1,705,247 | -1.24(-1.68%) |
Jan 17, 2024 | 72.55 | 73.94 | 70.74 | 73.85 | 1,742,198 | -0.03(-0.04%) |
Jan 16, 2024 | 74.10 | 75.47 | 73.28 | 73.88 | 1,826,496 | -1.12(-1.49%) |
Jan 12, 2024 | 75.75 | 76.69 | 74.59 | 75.00 | 1,338,431 | -0.42(-0.56%) |
Jan 11, 2024 | 76.79 | 76.79 | 73.77 | 75.42 | 1,622,716 | -0.97(-1.27%) |
Jan 10, 2024 | 76.83 | 77.57 | 74.15 | 76.39 | 1,722,475 | -0.40(-0.52%) |
Jan 09, 2024 | 77.41 | 79.35 | 76.55 | 76.79 | 1,485,724 | -1.26(-1.61%) |
Jan 08, 2024 | 75.51 | 78.69 | 75.51 | 78.05 | 1,616,638 | +3.05(+4.07%) |
Jan 05, 2024 | 74.66 | 76.22 | 73.31 | 75.00 | 1,472,392 | +0.92(+1.24%) |
Jan 04, 2024 | 73.93 | 75.09 | 71.88 | 74.08 | 1,456,091 | -0.39(-0.52%) |
Jan 03, 2024 | 75.20 | 75.79 | 73.68 | 74.47 | 1,662,823 | -2.76(-3.57%) |
Jan 02, 2024 | 80.05 | 80.78 | 76.20 | 77.23 | 2,331,216 | -4.36(-5.34%) |
Dec 29, 2023 | 82.70 | 83.75 | 81.28 | 81.59 | 1,479,562 | -1.74(-2.09%) |
Dec 28, 2023 | 84.01 | 84.30 | 83.01 | 83.33 | 1,113,905 | -0.90(-1.07%) |
Dec 27, 2023 | 84.14 | 84.55 | 82.91 | 84.23 | 789,867 | +0.65(+0.78%) |
Dec 26, 2023 | 83.79 | 84.24 | 82.38 | 83.58 | 826,273 | +0.01(+0.01%) |
Dec 22, 2023 | 83.87 | 85.00 | 82.40 | 83.57 | 1,584,607 | +0.60(+0.72%) |
Dec 21, 2023 | 82.95 | 83.95 | 81.50 | 82.97 | 2,111,641 | +1.98(+2.44%) |
Dec 20, 2023 | 83.22 | 87.05 | 80.97 | 80.99 | 3,074,234 | -2.57(-3.08%) |
Dec 19, 2023 | 77.95 | 83.68 | 77.95 | 83.56 | 3,611,651 | +6.24(+8.07%) |
Dec 18, 2023 | 75.22 | 77.68 | 75.10 | 77.32 | 2,307,531 | +1.36(+1.79%) |
Dec 15, 2023 | 77.50 | 77.72 | 75.46 | 75.96 | 2,887,463 | -1.32(-1.71%) |
Dec 14, 2023 | 76.50 | 80.69 | 75.55 | 77.28 | 2,817,064 | +2.57(+3.44%) |
Dec 13, 2023 | 70.37 | 74.87 | 69.69 | 74.71 | 2,325,290 | +4.33(+6.15%) |
Dec 12, 2023 | 70.40 | 70.67 | 69.12 | 70.38 | 1,319,127 | -0.23(-0.33%) |
Dec 11, 2023 | 70.51 | 71.56 | 68.85 | 70.61 | 1,782,798 | -0.37(-0.52%) |
Dec 08, 2023 | 68.73 | 71.49 | 68.50 | 70.98 | 1,795,355 | +1.61(+2.32%) |
Dec 07, 2023 | 68.74 | 70.17 | 67.53 | 69.37 | 2,268,821 | +0.81(+1.18%) |
Dec 06, 2023 | 69.75 | 71.79 | 68.37 | 68.56 | 3,511,988 | -0.66(-0.95%) |
Dec 05, 2023 | 71.50 | 71.75 | 68.30 | 69.22 | 3,650,577 | +0.70(+1.02%) |
Dec 04, 2023 | 67.56 | 70.11 | 67.33 | 68.52 | 2,256,141 | +0.41(+0.60%) |
Dec 01, 2023 | 65.74 | 68.11 | 64.02 | 68.11 | 2,526,283 | +2.64(+4.03%) |
Nov 30, 2023 | 68.14 | 68.47 | 64.62 | 65.47 | 3,127,457 | -2.47(-3.64%) |
Nov 29, 2023 | 66.50 | 68.85 | 66.07 | 67.94 | 2,293,317 | +2.36(+3.60%) |
Nov 28, 2023 | 63.56 | 66.14 | 63.52 | 65.58 | 1,719,260 | +1.43(+2.23%) |
Nov 27, 2023 | 63.23 | 65.44 | 63.17 | 64.15 | 1,687,085 | +0.30(+0.47%) |
Nov 24, 2023 | 63.53 | 64.75 | 63.01 | 63.85 | 870,691 | +0.23(+0.36%) |
Nov 22, 2023 | 63.41 | 64.59 | 62.51 | 63.62 | 1,691,427 | +0.77(+1.23%) |
Nov 21, 2023 | 63.88 | 65.09 | 62.56 | 62.85 | 2,553,473 | -1.75(-2.71%) |
Nov 20, 2023 | 63.51 | 65.89 | 63.03 | 64.60 | 3,213,042 | +0.88(+1.38%) |
Nov 17, 2023 | 61.60 | 63.78 | 61.00 | 63.72 | 3,890,794 | +2.85(+4.68%) |
Nov 16, 2023 | 60.20 | 61.70 | 58.50 | 60.87 | 3,751,257 | +1.23(+2.06%) |
Nov 15, 2023 | 58.10 | 61.42 | 57.55 | 59.64 | 3,624,394 | +1.85(+3.20%) |
Nov 14, 2023 | 58.15 | 59.35 | 57.24 | 57.79 | 4,586,752 | +0.79(+1.39%) |
Nov 13, 2023 | 56.40 | 57.48 | 55.52 | 57.00 | 3,168,122 | +0.52(+0.92%) |
Nov 10, 2023 | 56.19 | 56.49 | 53.38 | 56.48 | 5,106,703 | +0.46(+0.82%) |
Nov 09, 2023 | 54.32 | 59.14 | 51.94 | 56.02 | 20,063,086 | -6.17(-9.92%) |
Nov 08, 2023 | 63.08 | 63.73 | 62.06 | 62.19 | 3,042,341 | -1.01(-1.60%) |
Nov 07, 2023 | 62.86 | 63.70 | 61.75 | 63.20 | 4,391,873 | +1.76(+2.86%) |
Nov 06, 2023 | 67.11 | 71.20 | 61.27 | 61.44 | 8,084,175 | -5.49(-8.20%) |
Nov 03, 2023 | 64.05 | 67.49 | 58.15 | 66.93 | 20,834,782 | -22.54(-25.19%) |
Nov 02, 2023 | 90.72 | 93.16 | 88.73 | 89.47 | 6,406,124 | +1.21(+1.37%) |