Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 74.75 | 77.18 | 74.56 | 76.66 | 1,150,893 | +0.09(+0.12%) |
Jan 30, 2024 | 74.38 | 77.57 | 74.38 | 76.57 | 1,443,875 | +0.37(+0.49%) |
Jan 29, 2024 | 78.81 | 79.33 | 72.62 | 76.20 | 3,168,963 | -3.73(-4.67%) |
Jan 26, 2024 | 80.30 | 80.92 | 78.91 | 79.93 | 948,081 | -1.12(-1.38%) |
Jan 25, 2024 | 77.68 | 82.25 | 77.50 | 81.05 | 2,984,294 | +4.89(+6.42%) |
Jan 24, 2024 | 79.90 | 80.30 | 73.60 | 76.16 | 4,832,603 | +4.17(+5.79%) |
Jan 23, 2024 | 70.90 | 72.73 | 70.90 | 71.99 | 2,084,334 | +3.01(+4.36%) |
Jan 22, 2024 | 68.94 | 70.10 | 67.71 | 68.98 | 2,763,675 | -2.97(-4.13%) |
Jan 19, 2024 | 71.98 | 72.96 | 70.07 | 71.95 | 1,749,642 | -2.13(-2.88%) |
Jan 18, 2024 | 75.57 | 75.74 | 72.90 | 74.08 | 1,133,559 | -0.95(-1.27%) |
Jan 17, 2024 | 72.38 | 75.12 | 70.91 | 75.03 | 1,642,914 | -1.02(-1.34%) |
Jan 16, 2024 | 76.80 | 77.61 | 75.71 | 76.05 | 2,106,694 | -1.65(-2.12%) |
Jan 12, 2024 | 77.00 | 77.82 | 76.22 | 77.70 | 1,160,898 | +0.78(+1.01%) |
Jan 11, 2024 | 75.80 | 77.11 | 75.01 | 76.92 | 1,477,712 | +1.99(+2.66%) |
Jan 10, 2024 | 74.90 | 77.25 | 74.19 | 74.93 | 1,020,825 | +0.33(+0.44%) |
Jan 09, 2024 | 74.50 | 75.54 | 74.10 | 74.60 | 631,350 | -0.93(-1.23%) |
Jan 08, 2024 | 74.74 | 75.89 | 74.03 | 75.53 | 1,182,971 | -1.19(-1.55%) |
Jan 05, 2024 | 77.00 | 78.19 | 75.56 | 76.72 | 3,043,467 | -0.36(-0.47%) |
Jan 04, 2024 | 73.23 | 78.19 | 73.16 | 77.08 | 2,557,744 | +4.06(+5.56%) |
Jan 03, 2024 | 70.00 | 73.19 | 69.50 | 73.02 | 1,265,607 | +1.83(+2.57%) |
Jan 02, 2024 | 72.06 | 72.52 | 70.32 | 71.19 | 2,967,149 | -2.09(-2.85%) |
Dec 29, 2023 | 70.11 | 74.83 | 70.11 | 73.28 | 1,941,754 | +2.64(+3.74%) |
Dec 28, 2023 | 72.50 | 73.29 | 69.97 | 70.64 | 1,094,299 | -1.08(-1.51%) |
Dec 27, 2023 | 71.07 | 72.32 | 71.04 | 71.72 | 1,320,298 | +0.33(+0.46%) |
Dec 26, 2023 | 71.00 | 73.18 | 70.81 | 71.39 | 2,068,756 | +1.71(+2.45%) |
Dec 22, 2023 | 67.82 | 71.48 | 67.61 | 69.68 | 4,250,680 | -3.47(-4.74%) |
Dec 21, 2023 | 74.00 | 74.24 | 71.62 | 73.15 | 1,403,791 | +0.89(+1.23%) |
Dec 20, 2023 | 73.22 | 74.29 | 71.66 | 72.26 | 2,484,771 | -3.14(-4.16%) |
Dec 19, 2023 | 75.98 | 77.07 | 74.81 | 75.40 | 2,393,309 | -0.71(-0.93%) |
Dec 18, 2023 | 77.91 | 79.27 | 75.09 | 76.11 | 3,663,548 | +4.09(+5.68%) |
Dec 15, 2023 | 76.65 | 77.33 | 71.66 | 72.02 | 5,698,104 | -7.43(-9.35%) |
Dec 14, 2023 | 78.52 | 80.98 | 78.33 | 79.45 | 2,346,503 | -1.36(-1.68%) |
Dec 13, 2023 | 81.64 | 81.78 | 80.00 | 80.81 | 1,438,239 | -1.95(-2.36%) |
Dec 12, 2023 | 79.42 | 83.73 | 79.24 | 82.76 | 1,426,990 | +3.77(+4.77%) |
Dec 11, 2023 | 77.94 | 80.14 | 77.14 | 78.99 | 1,446,598 | -1.40(-1.74%) |
Dec 08, 2023 | 79.05 | 80.97 | 79.05 | 80.39 | 904,737 | +0.60(+0.75%) |
Dec 07, 2023 | 78.84 | 80.10 | 78.50 | 79.79 | 906,330 | +1.73(+2.22%) |
Dec 06, 2023 | 78.82 | 79.25 | 77.59 | 78.06 | 1,626,345 | +1.99(+2.62%) |
Dec 05, 2023 | 77.40 | 78.44 | 75.00 | 76.07 | 2,641,924 | -5.24(-6.44%) |
Dec 04, 2023 | 82.18 | 82.35 | 80.02 | 81.31 | 1,547,787 | -0.32(-0.39%) |
Dec 01, 2023 | 81.74 | 82.57 | 79.82 | 81.63 | 1,687,418 | +0.25(+0.31%) |
Nov 30, 2023 | 80.00 | 81.59 | 79.58 | 81.38 | 2,504,551 | +3.03(+3.87%) |
Nov 29, 2023 | 78.25 | 79.11 | 77.50 | 78.35 | 1,687,893 | +1.41(+1.83%) |
Nov 28, 2023 | 76.21 | 78.95 | 76.01 | 76.94 | 2,009,488 | +2.08(+2.78%) |
Nov 27, 2023 | 75.00 | 75.26 | 74.21 | 74.86 | 984,845 | -0.54(-0.72%) |
Nov 24, 2023 | 72.27 | 76.34 | 72.27 | 75.40 | 1,191,615 | +3.55(+4.94%) |
Nov 22, 2023 | 72.23 | 72.60 | 70.54 | 71.85 | 617,472 | -0.11(-0.15%) |
Nov 21, 2023 | 69.17 | 72.40 | 69.00 | 71.96 | 1,071,950 | +0.61(+0.85%) |
Nov 20, 2023 | 70.35 | 72.50 | 69.65 | 71.35 | 1,895,744 | +3.05(+4.47%) |
Nov 17, 2023 | 68.58 | 69.48 | 68.27 | 68.30 | 718,636 | -0.69(-1.00%) |
Nov 16, 2023 | 66.86 | 69.69 | 66.35 | 68.99 | 1,667,930 | +1.22(+1.80%) |
Nov 15, 2023 | 68.82 | 69.80 | 67.74 | 67.77 | 2,221,892 | -1.73(-2.49%) |
Nov 14, 2023 | 69.90 | 70.55 | 68.50 | 69.50 | 1,010,324 | -0.01(-0.01%) |
Nov 13, 2023 | 68.33 | 69.79 | 67.38 | 69.51 | 1,118,536 | +1.64(+2.42%) |
Nov 10, 2023 | 67.22 | 68.27 | 67.22 | 67.87 | 804,464 | +0.25(+0.37%) |
Nov 09, 2023 | 68.40 | 69.58 | 67.23 | 67.62 | 1,572,379 | -0.41(-0.60%) |
Nov 08, 2023 | 66.88 | 68.40 | 66.58 | 68.03 | 934,829 | +0.65(+0.96%) |
Nov 07, 2023 | 65.50 | 67.85 | 65.32 | 67.38 | 1,890,111 | +1.85(+2.82%) |
Nov 06, 2023 | 67.51 | 67.67 | 63.80 | 65.53 | 1,624,914 | -0.86(-1.30%) |
Nov 03, 2023 | 67.03 | 67.60 | 66.14 | 66.39 | 880,627 | -0.03(-0.05%) |
Nov 02, 2023 | 67.00 | 68.04 | 65.90 | 66.42 | 827,963 | +0.28(+0.42%) |