Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 74.49 | 74.49 | 74.45 | 74.47 | 95,258 | +0.04(+0.06%) |
Jan 30, 2024 | 74.47 | 74.47 | 74.42 | 74.42 | 40,790 | -0.01(-0.01%) |
Jan 29, 2024 | 74.42 | 74.44 | 74.42 | 74.43 | 24,907 | +0.02(+0.03%) |
Jan 26, 2024 | 74.38 | 74.42 | 74.38 | 74.41 | 56,936 | +0.01(+0.01%) |
Jan 25, 2024 | 74.38 | 74.40 | 74.38 | 74.40 | 67,497 | +0.03(+0.05%) |
Jan 24, 2024 | 74.36 | 74.39 | 74.35 | 74.37 | 38,456 | +0.00(+0.01%) |
Jan 23, 2024 | 74.35 | 74.36 | 74.34 | 74.36 | 49,314 | +0.01(+0.01%) |
Jan 22, 2024 | 74.32 | 74.36 | 74.31 | 74.35 | 127,523 | +0.03(+0.05%) |
Jan 19, 2024 | 74.30 | 74.32 | 74.30 | 74.32 | 41,414 | +0.01(+0.02%) |
Jan 18, 2024 | 74.27 | 74.31 | 74.27 | 74.30 | 26,229 | +0.01(+0.01%) |
Jan 17, 2024 | 74.29 | 74.29 | 74.27 | 74.29 | 56,967 | +0.00(+0.01%) |
Jan 16, 2024 | 74.29 | 74.30 | 74.27 | 74.29 | 86,372 | +0.01(+0.02%) |
Jan 12, 2024 | 74.24 | 74.27 | 74.24 | 74.27 | 46,554 | +0.03(+0.04%) |
Jan 11, 2024 | 74.18 | 74.24 | 74.18 | 74.24 | 47,007 | +0.05(+0.07%) |
Jan 10, 2024 | 74.17 | 74.20 | 74.17 | 74.19 | 37,081 | +0.02(+0.03%) |
Jan 09, 2024 | 74.16 | 74.17 | 74.15 | 74.17 | 50,030 | +0.01(+0.01%) |
Jan 08, 2024 | 74.17 | 74.17 | 74.15 | 74.16 | 43,669 | +0.03(+0.05%) |
Jan 05, 2024 | 74.09 | 74.13 | 74.09 | 74.13 | 94,664 | +0.04(+0.05%) |
Jan 04, 2024 | 74.08 | 74.09 | 74.06 | 74.09 | 137,005 | +0.02(+0.03%) |
Jan 03, 2024 | 74.08 | 74.08 | 74.05 | 74.07 | 159,346 | +0.01(+0.01%) |
Jan 02, 2024 | 74.06 | 74.07 | 74.05 | 74.06 | 31,628 | +0.01(+0.01%) |
Dec 29, 2023 | 74.03 | 74.06 | 74.03 | 74.06 | 34,972 | +0.02(+0.03%) |
Dec 28, 2023 | 74.03 | 74.04 | 74.03 | 74.03 | 149,399 | +0.01(+0.01%) |
Dec 27, 2023 | 74.03 | 74.03 | 74.01 | 74.03 | 105,522 | +0.02(+0.03%) |
Dec 26, 2023 | 73.99 | 74.01 | 73.98 | 74.01 | 87,508 | +0.03(+0.04%) |
Dec 22, 2023 | 73.96 | 73.98 | 73.95 | 73.98 | 32,958 | +0.04(+0.05%) |
Dec 21, 2023 | 73.94 | 73.94 | 73.92 | 73.94 | 86,465 | +0.04(+0.06%) |
Dec 20, 2023 | 73.90 | 73.91 | 73.89 | 73.89 | 48,933 | +0.02(+0.03%) |
Dec 19, 2023 | 73.89 | 73.90 | 73.86 | 73.87 | 153,968 | -0.00(-0.01%) |
Dec 18, 2023 | 73.76 | 73.90 | 73.76 | 73.88 | 117,509 | +0.04(+0.05%) |
Dec 15, 2023 | 73.84 | 73.86 | 73.83 | 73.84 | 52,156 | +0.01(+0.01%) |
Dec 14, 2023 | 73.85 | 73.86 | 73.83 | 73.83 | 96,870 | +0.03(+0.05%) |
Dec 13, 2023 | 73.75 | 73.80 | 73.75 | 73.79 | 95,500 | +0.07(+0.09%) |
Dec 12, 2023 | 73.72 | 73.74 | 73.72 | 73.73 | 58,560 | -0.00(-0.01%) |
Dec 11, 2023 | 73.75 | 73.75 | 73.72 | 73.73 | 34,120 | +0.02(+0.03%) |
Dec 08, 2023 | 73.72 | 73.73 | 73.69 | 73.71 | 112,118 | -0.02(-0.03%) |
Dec 07, 2023 | 73.73 | 73.74 | 73.72 | 73.74 | 135,685 | +0.03(+0.05%) |
Dec 06, 2023 | 73.70 | 73.72 | 73.70 | 73.70 | 30,224 | -0.01(-0.01%) |
Dec 05, 2023 | 73.68 | 73.72 | 73.67 | 73.71 | 112,461 | +0.02(+0.03%) |
Dec 04, 2023 | 73.69 | 73.69 | 73.68 | 73.69 | 94,939 | +0.01(+0.02%) |
Dec 01, 2023 | 73.64 | 73.67 | 73.63 | 73.67 | 41,431 | +0.07(+0.09%) |
Nov 30, 2023 | 73.59 | 73.64 | 73.59 | 73.60 | 40,851 | -0.01(-0.01%) |
Nov 29, 2023 | 73.60 | 73.61 | 73.59 | 73.61 | 58,972 | +0.04(+0.05%) |
Nov 28, 2023 | 73.55 | 73.58 | 73.55 | 73.58 | 49,684 | +0.03(+0.04%) |
Nov 27, 2023 | 73.54 | 73.56 | 73.54 | 73.55 | 19,135 | +0.05(+0.07%) |
Nov 24, 2023 | 73.50 | 73.51 | 73.50 | 73.50 | 27,521 | +0.00(+0.01%) |
Nov 22, 2023 | 73.51 | 73.51 | 73.50 | 73.50 | 88,482 | +0.01(+0.01%) |
Nov 21, 2023 | 73.48 | 73.50 | 73.48 | 73.49 | 207,892 | +0.01(+0.01%) |
Nov 20, 2023 | 73.46 | 73.48 | 73.46 | 73.48 | 23,380 | +0.04(+0.05%) |
Nov 17, 2023 | 73.42 | 73.45 | 73.41 | 73.44 | 112,362 | +0.03(+0.04%) |
Nov 16, 2023 | 73.42 | 73.43 | 73.41 | 73.41 | 41,208 | +0.02(+0.03%) |
Nov 15, 2023 | 73.39 | 73.40 | 73.38 | 73.39 | 46,578 | -0.01(-0.01%) |
Nov 14, 2023 | 73.40 | 73.41 | 73.36 | 73.40 | 58,032 | +0.04(+0.06%) |
Nov 13, 2023 | 73.35 | 73.36 | 73.34 | 73.35 | 143,543 | +0.02(+0.03%) |
Nov 10, 2023 | 73.33 | 73.34 | 73.31 | 73.33 | 39,109 | +0.02(+0.03%) |
Nov 09, 2023 | 73.30 | 73.31 | 73.28 | 73.31 | 94,280 | +0.01(+0.02%) |
Nov 08, 2023 | 73.29 | 73.30 | 73.28 | 73.30 | 21,261 | +0.01(+0.01%) |
Nov 07, 2023 | 73.28 | 73.29 | 73.27 | 73.29 | 94,758 | +0.02(+0.03%) |
Nov 06, 2023 | 73.27 | 73.28 | 73.26 | 73.27 | 36,546 | -0.01(-0.02%) |
Nov 03, 2023 | 73.27 | 73.30 | 73.26 | 73.28 | 105,955 | +0.05(+0.07%) |
Nov 02, 2023 | 73.24 | 73.24 | 73.20 | 73.23 | 139,373 | +0.01(+0.01%) |