Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.34 | 73.65 | 71.74 | 71.93 | 616,422 | -1.27(-1.73%) |
Jan 30, 2024 | 72.27 | 73.42 | 72.12 | 73.20 | 856,509 | +0.36(+0.49%) |
Jan 29, 2024 | 72.73 | 73.92 | 72.16 | 72.84 | 610,388 | +0.26(+0.36%) |
Jan 26, 2024 | 72.40 | 73.36 | 72.10 | 72.58 | 432,999 | +0.53(+0.74%) |
Jan 25, 2024 | 71.54 | 72.75 | 71.54 | 72.05 | 687,979 | +0.81(+1.14%) |
Jan 24, 2024 | 74.19 | 74.21 | 71.21 | 71.24 | 1,189,103 | -2.76(-3.73%) |
Jan 23, 2024 | 74.58 | 74.67 | 73.19 | 74.00 | 766,244 | -0.11(-0.15%) |
Jan 22, 2024 | 74.80 | 75.12 | 72.42 | 74.11 | 1,002,462 | -0.66(-0.88%) |
Jan 19, 2024 | 74.31 | 75.71 | 72.55 | 74.77 | 872,048 | +0.79(+1.07%) |
Jan 18, 2024 | 74.47 | 74.71 | 73.26 | 73.98 | 779,788 | -0.43(-0.58%) |
Jan 17, 2024 | 74.34 | 75.30 | 73.30 | 74.41 | 990,421 | -0.04(-0.05%) |
Jan 16, 2024 | 72.20 | 74.51 | 71.94 | 74.45 | 710,861 | +2.75(+3.84%) |
Jan 12, 2024 | 71.85 | 72.61 | 71.10 | 71.70 | 669,266 | +0.14(+0.20%) |
Jan 11, 2024 | 70.96 | 71.67 | 70.02 | 71.56 | 526,254 | +0.49(+0.69%) |
Jan 10, 2024 | 70.70 | 71.44 | 70.39 | 71.07 | 1,000,966 | +0.28(+0.40%) |
Jan 09, 2024 | 70.23 | 71.41 | 70.06 | 70.79 | 625,059 | +0.06(+0.08%) |
Jan 08, 2024 | 70.18 | 71.31 | 69.11 | 70.73 | 603,860 | +0.56(+0.80%) |
Jan 05, 2024 | 70.87 | 71.64 | 69.60 | 70.17 | 724,918 | -0.61(-0.86%) |
Jan 04, 2024 | 69.85 | 71.16 | 69.60 | 70.78 | 1,050,434 | +1.02(+1.46%) |
Jan 03, 2024 | 75.51 | 75.64 | 69.75 | 69.76 | 1,369,706 | -5.37(-7.15%) |
Jan 02, 2024 | 75.32 | 76.51 | 74.47 | 75.13 | 1,084,905 | -0.76(-1.00%) |
Dec 29, 2023 | 75.94 | 76.58 | 75.12 | 75.89 | 1,096,889 | -0.28(-0.37%) |
Dec 28, 2023 | 75.03 | 76.69 | 74.89 | 76.17 | 751,227 | +1.09(+1.45%) |
Dec 27, 2023 | 74.18 | 75.16 | 73.96 | 75.08 | 710,416 | +0.96(+1.30%) |
Dec 26, 2023 | 72.00 | 74.28 | 71.72 | 74.12 | 803,745 | +2.40(+3.35%) |
Dec 22, 2023 | 70.19 | 72.06 | 69.56 | 71.72 | 587,767 | +0.87(+1.23%) |
Dec 21, 2023 | 71.29 | 71.84 | 70.07 | 70.85 | 1,318,166 | -0.29(-0.41%) |
Dec 20, 2023 | 70.36 | 72.43 | 70.01 | 71.14 | 950,680 | +0.16(+0.23%) |
Dec 19, 2023 | 71.41 | 72.47 | 70.75 | 70.98 | 649,771 | +0.06(+0.08%) |
Dec 18, 2023 | 69.01 | 71.50 | 69.01 | 70.92 | 1,036,151 | +2.14(+3.11%) |
Dec 15, 2023 | 71.88 | 72.22 | 68.56 | 68.78 | 2,224,424 | -2.77(-3.87%) |
Dec 14, 2023 | 75.02 | 76.02 | 71.50 | 71.55 | 1,628,169 | -3.63(-4.83%) |
Dec 13, 2023 | 73.23 | 75.24 | 72.93 | 75.18 | 882,663 | +2.36(+3.24%) |
Dec 12, 2023 | 73.07 | 74.06 | 72.29 | 72.82 | 903,731 | -0.50(-0.68%) |
Dec 11, 2023 | 72.36 | 73.34 | 71.90 | 73.32 | 758,547 | +1.12(+1.55%) |
Dec 08, 2023 | 72.69 | 73.83 | 71.35 | 72.20 | 1,172,100 | -0.88(-1.20%) |
Dec 07, 2023 | 76.45 | 77.13 | 71.07 | 73.08 | 2,243,502 | -3.28(-4.30%) |
Dec 06, 2023 | 78.50 | 81.39 | 76.12 | 76.36 | 2,922,542 | +0.11(+0.14%) |
Dec 05, 2023 | 75.54 | 77.36 | 74.34 | 76.25 | 1,580,412 | -0.03(-0.04%) |
Dec 04, 2023 | 74.36 | 77.35 | 74.07 | 76.28 | 1,375,069 | +1.51(+2.02%) |
Dec 01, 2023 | 73.17 | 74.82 | 71.60 | 74.77 | 1,102,848 | +1.50(+2.05%) |
Nov 30, 2023 | 75.68 | 76.00 | 72.93 | 73.27 | 1,152,285 | -2.25(-2.98%) |
Nov 29, 2023 | 76.73 | 77.61 | 75.34 | 75.52 | 884,007 | -1.00(-1.31%) |
Nov 28, 2023 | 77.22 | 77.45 | 76.18 | 76.52 | 767,037 | -0.02(-0.03%) |
Nov 27, 2023 | 77.46 | 77.55 | 75.30 | 76.54 | 1,106,111 | -0.74(-0.96%) |
Nov 24, 2023 | 77.34 | 77.75 | 76.62 | 77.28 | 290,420 | -0.93(-1.19%) |
Nov 22, 2023 | 77.53 | 78.33 | 76.95 | 78.21 | 609,391 | +1.12(+1.45%) |
Nov 21, 2023 | 77.24 | 78.34 | 76.15 | 77.09 | 857,898 | -0.45(-0.58%) |
Nov 20, 2023 | 77.55 | 77.80 | 76.46 | 77.54 | 543,724 | +0.35(+0.45%) |
Nov 17, 2023 | 78.37 | 78.92 | 76.85 | 77.19 | 730,681 | -0.43(-0.55%) |
Nov 16, 2023 | 80.07 | 80.13 | 77.00 | 77.62 | 1,012,927 | -2.93(-3.64%) |
Nov 15, 2023 | 82.13 | 83.19 | 80.29 | 80.55 | 1,061,860 | -1.08(-1.32%) |
Nov 14, 2023 | 80.62 | 81.91 | 80.01 | 81.63 | 859,517 | +2.43(+3.07%) |
Nov 13, 2023 | 78.46 | 82.00 | 78.40 | 79.20 | 1,239,335 | +0.54(+0.69%) |
Nov 10, 2023 | 78.05 | 78.68 | 76.40 | 78.66 | 785,387 | +0.80(+1.03%) |
Nov 09, 2023 | 79.25 | 79.25 | 77.31 | 77.86 | 845,976 | -1.42(-1.79%) |
Nov 08, 2023 | 80.02 | 80.27 | 78.70 | 79.28 | 651,517 | -0.81(-1.01%) |
Nov 07, 2023 | 80.78 | 81.55 | 80.01 | 80.09 | 816,033 | -0.13(-0.16%) |
Nov 06, 2023 | 79.75 | 80.58 | 79.26 | 80.22 | 1,012,842 | +0.47(+0.59%) |
Nov 03, 2023 | 79.14 | 81.24 | 79.04 | 79.75 | 881,924 | +1.25(+1.59%) |
Nov 02, 2023 | 78.38 | 79.25 | 77.86 | 78.50 | 689,262 | +0.47(+0.60%) |