Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.40 | 75.45 | 72.81 | 73.02 | 655,313 | -2.42(-3.21%) |
Jan 30, 2024 | 75.41 | 76.02 | 74.38 | 75.45 | 415,023 | -0.79(-1.03%) |
Jan 29, 2024 | 74.83 | 76.32 | 73.75 | 76.23 | 925,174 | +0.27(+0.35%) |
Jan 26, 2024 | 77.70 | 77.80 | 75.93 | 75.96 | 514,615 | -1.30(-1.68%) |
Jan 25, 2024 | 77.20 | 77.80 | 76.25 | 77.26 | 484,269 | +0.78(+1.01%) |
Jan 24, 2024 | 78.18 | 78.18 | 75.68 | 76.49 | 433,898 | -0.82(-1.07%) |
Jan 23, 2024 | 77.25 | 77.93 | 76.00 | 77.31 | 513,237 | +0.86(+1.13%) |
Jan 22, 2024 | 74.53 | 77.15 | 74.53 | 76.45 | 669,293 | +1.95(+2.61%) |
Jan 19, 2024 | 75.18 | 75.38 | 73.74 | 74.50 | 468,047 | -0.33(-0.44%) |
Jan 18, 2024 | 74.53 | 75.52 | 73.94 | 74.83 | 703,200 | +0.65(+0.87%) |
Jan 17, 2024 | 71.22 | 74.22 | 71.17 | 74.18 | 790,628 | +1.63(+2.25%) |
Jan 16, 2024 | 71.41 | 73.66 | 70.79 | 72.55 | 736,011 | +1.11(+1.56%) |
Jan 12, 2024 | 72.54 | 72.54 | 70.43 | 71.44 | 579,774 | -0.32(-0.44%) |
Jan 11, 2024 | 71.45 | 72.16 | 70.09 | 71.76 | 625,309 | +0.45(+0.63%) |
Jan 10, 2024 | 72.34 | 72.84 | 70.34 | 71.31 | 673,602 | -1.32(-1.82%) |
Jan 09, 2024 | 69.39 | 73.67 | 69.09 | 72.63 | 1,502,923 | +2.38(+3.38%) |
Jan 08, 2024 | 69.07 | 71.66 | 68.69 | 70.26 | 1,217,711 | +1.28(+1.85%) |
Jan 05, 2024 | 70.74 | 71.21 | 68.68 | 68.98 | 1,040,937 | -2.89(-4.02%) |
Jan 04, 2024 | 72.22 | 73.20 | 69.06 | 71.87 | 1,107,333 | -1.24(-1.70%) |
Jan 03, 2024 | 75.23 | 75.23 | 72.93 | 73.11 | 661,240 | -2.28(-3.02%) |
Jan 02, 2024 | 75.60 | 76.06 | 74.49 | 75.39 | 692,037 | -0.37(-0.49%) |
Dec 29, 2023 | 76.19 | 77.06 | 75.14 | 75.75 | 339,783 | -0.55(-0.72%) |
Dec 28, 2023 | 76.77 | 77.12 | 76.24 | 76.30 | 373,857 | -1.12(-1.45%) |
Dec 27, 2023 | 76.51 | 77.87 | 75.58 | 77.42 | 488,863 | +1.20(+1.58%) |
Dec 26, 2023 | 74.89 | 76.64 | 74.49 | 76.22 | 423,250 | +1.30(+1.74%) |
Dec 22, 2023 | 73.06 | 75.19 | 72.30 | 74.92 | 425,812 | +1.94(+2.66%) |
Dec 21, 2023 | 72.87 | 73.65 | 71.96 | 72.98 | 368,895 | +0.88(+1.23%) |
Dec 20, 2023 | 72.58 | 73.66 | 71.77 | 72.10 | 362,980 | -0.66(-0.90%) |
Dec 19, 2023 | 73.29 | 73.84 | 72.37 | 72.75 | 423,946 | +0.45(+0.62%) |
Dec 18, 2023 | 73.33 | 73.33 | 71.85 | 72.31 | 509,094 | -0.97(-1.33%) |
Dec 15, 2023 | 75.13 | 75.38 | 72.66 | 73.28 | 878,579 | -1.75(-2.33%) |
Dec 14, 2023 | 74.24 | 75.54 | 73.65 | 75.03 | 653,496 | +1.79(+2.44%) |
Dec 13, 2023 | 70.94 | 73.82 | 69.91 | 73.24 | 726,448 | +2.05(+2.88%) |
Dec 12, 2023 | 70.77 | 71.23 | 69.77 | 71.19 | 427,105 | +0.63(+0.89%) |
Dec 11, 2023 | 70.03 | 71.11 | 69.70 | 70.57 | 565,882 | +0.86(+1.24%) |
Dec 08, 2023 | 70.41 | 70.81 | 69.55 | 69.70 | 458,073 | -0.89(-1.27%) |
Dec 07, 2023 | 69.67 | 70.77 | 69.29 | 70.60 | 456,774 | +0.96(+1.38%) |
Dec 06, 2023 | 69.20 | 69.92 | 68.27 | 69.63 | 729,594 | +0.96(+1.40%) |
Dec 05, 2023 | 68.78 | 69.52 | 67.96 | 68.67 | 629,515 | -0.62(-0.89%) |
Dec 04, 2023 | 67.26 | 71.04 | 67.26 | 69.28 | 1,048,308 | +2.05(+3.04%) |
Dec 01, 2023 | 64.71 | 67.37 | 63.67 | 67.24 | 499,100 | +2.40(+3.71%) |
Nov 30, 2023 | 64.96 | 65.11 | 63.92 | 64.83 | 480,924 | -0.28(-0.43%) |
Nov 29, 2023 | 66.08 | 67.26 | 64.93 | 65.11 | 409,182 | -0.56(-0.85%) |
Nov 28, 2023 | 66.24 | 66.40 | 65.19 | 65.67 | 413,771 | -0.68(-1.02%) |
Nov 27, 2023 | 66.87 | 67.83 | 66.03 | 66.34 | 628,578 | -0.68(-1.01%) |
Nov 24, 2023 | 66.25 | 67.16 | 65.97 | 67.02 | 248,067 | +0.53(+0.79%) |
Nov 22, 2023 | 65.73 | 67.19 | 65.73 | 66.49 | 323,417 | +0.98(+1.50%) |
Nov 21, 2023 | 66.67 | 66.67 | 65.49 | 65.51 | 346,639 | -1.26(-1.89%) |
Nov 20, 2023 | 65.79 | 66.82 | 65.49 | 66.77 | 366,074 | +0.86(+1.31%) |
Nov 17, 2023 | 67.11 | 67.65 | 65.87 | 65.91 | 487,251 | -0.88(-1.32%) |
Nov 16, 2023 | 68.08 | 68.63 | 66.25 | 66.79 | 501,435 | -1.76(-2.57%) |
Nov 15, 2023 | 66.51 | 69.08 | 66.51 | 68.55 | 613,232 | +2.36(+3.56%) |
Nov 14, 2023 | 64.39 | 66.36 | 64.39 | 66.19 | 1,086,190 | +2.63(+4.14%) |
Nov 13, 2023 | 64.05 | 64.24 | 62.99 | 63.56 | 405,673 | -0.49(-0.76%) |
Nov 10, 2023 | 64.08 | 64.22 | 63.03 | 64.05 | 741,348 | +0.17(+0.26%) |
Nov 09, 2023 | 65.95 | 65.96 | 63.10 | 63.88 | 662,366 | -1.85(-2.82%) |
Nov 08, 2023 | 66.92 | 67.05 | 64.52 | 65.73 | 513,432 | -1.00(-1.49%) |
Nov 07, 2023 | 67.53 | 68.15 | 66.41 | 66.73 | 659,197 | -0.51(-0.76%) |
Nov 06, 2023 | 67.45 | 67.67 | 65.96 | 67.24 | 851,827 | +0.15(+0.22%) |
Nov 03, 2023 | 62.37 | 67.22 | 61.92 | 67.10 | 1,352,623 | +4.97(+8.01%) |
Nov 02, 2023 | 66.96 | 66.96 | 59.85 | 62.12 | 1,706,368 | -2.28(-3.54%) |