Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.17 | 76.29 | 76.12 | 76.23 | 1,796,932 | +0.24(+0.31%) |
Jan 30, 2024 | 76.08 | 76.10 | 75.93 | 76.00 | 2,008,823 | -0.06(-0.08%) |
Jan 29, 2024 | 75.99 | 76.07 | 75.99 | 76.06 | 2,048,883 | +0.14(+0.18%) |
Jan 26, 2024 | 75.92 | 75.99 | 75.91 | 75.92 | 1,409,787 | -0.07(-0.09%) |
Jan 25, 2024 | 75.93 | 76.00 | 75.83 | 75.99 | 1,693,555 | +0.17(+0.22%) |
Jan 24, 2024 | 75.99 | 76.02 | 75.82 | 75.82 | 1,639,715 | -0.07(-0.09%) |
Jan 23, 2024 | 75.88 | 75.89 | 75.84 | 75.89 | 1,385,319 | +0.00(+0.00%) |
Jan 22, 2024 | 75.90 | 75.94 | 75.89 | 75.89 | 1,714,768 | +0.05(+0.07%) |
Jan 19, 2024 | 75.80 | 75.84 | 75.76 | 75.84 | 1,687,431 | -0.06(-0.08%) |
Jan 18, 2024 | 75.90 | 75.92 | 75.85 | 75.90 | 2,176,514 | +0.04(+0.05%) |
Jan 17, 2024 | 75.88 | 75.90 | 75.82 | 75.86 | 2,119,503 | -0.20(-0.26%) |
Jan 16, 2024 | 76.14 | 76.20 | 76.01 | 76.06 | 2,358,612 | -0.17(-0.22%) |
Jan 12, 2024 | 76.16 | 76.30 | 76.16 | 76.22 | 1,984,056 | +0.18(+0.23%) |
Jan 11, 2024 | 75.83 | 76.07 | 75.83 | 76.05 | 3,273,782 | +0.23(+0.30%) |
Jan 10, 2024 | 75.87 | 75.92 | 75.81 | 75.82 | 2,009,365 | -0.03(-0.04%) |
Jan 09, 2024 | 75.77 | 75.87 | 75.77 | 75.85 | 2,924,962 | +0.04(+0.05%) |
Jan 08, 2024 | 75.69 | 75.90 | 75.69 | 75.81 | 2,293,397 | +0.12(+0.16%) |
Jan 05, 2024 | 75.69 | 75.89 | 75.66 | 75.69 | 2,975,635 | -0.06(-0.08%) |
Jan 04, 2024 | 75.75 | 75.80 | 75.66 | 75.75 | 1,996,254 | -0.10(-0.13%) |
Jan 03, 2024 | 75.64 | 75.89 | 75.64 | 75.85 | 2,327,920 | +0.02(+0.03%) |
Jan 02, 2024 | 75.86 | 75.89 | 75.81 | 75.83 | 2,984,239 | -0.18(-0.23%) |
Dec 29, 2023 | 75.94 | 76.03 | 75.91 | 76.01 | 1,977,260 | +0.05(+0.07%) |
Dec 28, 2023 | 76.02 | 76.02 | 75.93 | 75.96 | 1,942,627 | -0.06(-0.08%) |
Dec 27, 2023 | 75.86 | 76.02 | 75.86 | 76.02 | 2,753,429 | +0.20(+0.26%) |
Dec 26, 2023 | 75.83 | 75.87 | 75.78 | 75.82 | 1,897,840 | -0.05(-0.06%) |
Dec 22, 2023 | 75.87 | 76.02 | 75.80 | 75.87 | 1,835,659 | +0.05(+0.07%) |
Dec 21, 2023 | 75.80 | 75.91 | 75.77 | 75.81 | 2,734,150 | +0.05(+0.06%) |
Dec 20, 2023 | 75.73 | 75.77 | 75.63 | 75.76 | 4,902,844 | +0.16(+0.21%) |
Dec 19, 2023 | 75.50 | 75.66 | 75.50 | 75.61 | 1,897,338 | +0.02(+0.03%) |
Dec 18, 2023 | 75.52 | 75.68 | 75.52 | 75.59 | 2,799,158 | -0.02(-0.03%) |
Dec 15, 2023 | 75.63 | 75.69 | 75.56 | 75.61 | 7,137,569 | -0.09(-0.12%) |
Dec 14, 2023 | 75.60 | 75.78 | 75.60 | 75.70 | 3,072,128 | +0.20(+0.26%) |
Dec 13, 2023 | 75.01 | 75.53 | 75.01 | 75.50 | 2,448,946 | +0.50(+0.67%) |
Dec 12, 2023 | 74.92 | 75.00 | 74.90 | 75.00 | 2,098,256 | +0.07(+0.09%) |
Dec 11, 2023 | 74.86 | 74.93 | 74.81 | 74.93 | 3,462,597 | +0.00(+0.00%) |
Dec 08, 2023 | 74.98 | 75.00 | 74.89 | 74.93 | 2,549,152 | -0.23(-0.30%) |
Dec 07, 2023 | 75.07 | 75.20 | 75.07 | 75.15 | 4,026,855 | +0.08(+0.10%) |
Dec 06, 2023 | 75.16 | 75.16 | 75.07 | 75.08 | 3,583,224 | +0.00(+0.00%) |
Dec 05, 2023 | 74.99 | 75.10 | 74.98 | 75.08 | 2,457,539 | +0.14(+0.18%) |
Dec 04, 2023 | 74.96 | 75.03 | 74.90 | 74.94 | 5,033,939 | -0.14(-0.18%) |
Dec 01, 2023 | 74.78 | 75.09 | 74.76 | 75.08 | 2,292,976 | +0.28(+0.38%) |
Nov 30, 2023 | 74.80 | 74.83 | 74.72 | 74.80 | 2,838,434 | -0.08(-0.10%) |
Nov 29, 2023 | 74.83 | 74.94 | 74.82 | 74.87 | 1,800,918 | +0.17(+0.22%) |
Nov 28, 2023 | 74.50 | 74.72 | 74.47 | 74.71 | 3,286,758 | +0.22(+0.29%) |
Nov 27, 2023 | 74.39 | 74.50 | 74.38 | 74.49 | 3,231,999 | +0.15(+0.20%) |
Nov 24, 2023 | 74.37 | 74.37 | 74.33 | 74.34 | 623,423 | -0.07(-0.09%) |
Nov 22, 2023 | 74.47 | 74.47 | 74.35 | 74.41 | 3,476,770 | +0.00(+0.00%) |
Nov 21, 2023 | 74.39 | 74.46 | 74.37 | 74.41 | 1,451,285 | +0.07(+0.09%) |
Nov 20, 2023 | 74.29 | 74.36 | 74.28 | 74.34 | 1,623,355 | +0.02(+0.03%) |
Nov 17, 2023 | 74.33 | 74.35 | 74.27 | 74.32 | 2,049,915 | -0.02(-0.03%) |
Nov 16, 2023 | 74.31 | 74.38 | 74.30 | 74.34 | 7,518,180 | +0.18(+0.24%) |
Nov 15, 2023 | 74.22 | 74.22 | 74.12 | 74.17 | 1,829,658 | -0.17(-0.22%) |
Nov 14, 2023 | 74.18 | 74.35 | 74.18 | 74.33 | 2,505,353 | +0.43(+0.58%) |
Nov 13, 2023 | 73.79 | 73.90 | 73.78 | 73.90 | 2,921,070 | +0.05(+0.07%) |
Nov 10, 2023 | 73.96 | 73.97 | 73.82 | 73.85 | 1,511,979 | +0.00(+0.00%) |
Nov 09, 2023 | 74.04 | 74.04 | 73.84 | 73.85 | 1,838,676 | -0.20(-0.27%) |
Nov 08, 2023 | 74.01 | 74.08 | 73.98 | 74.05 | 1,847,412 | +0.02(+0.03%) |
Nov 07, 2023 | 73.98 | 74.08 | 73.94 | 74.03 | 2,036,856 | +0.09(+0.12%) |
Nov 06, 2023 | 74.03 | 74.04 | 73.91 | 73.94 | 2,306,188 | -0.16(-0.21%) |
Nov 03, 2023 | 74.04 | 74.19 | 74.03 | 74.10 | 1,733,619 | +0.27(+0.36%) |
Nov 02, 2023 | 73.84 | 73.94 | 73.81 | 73.83 | 3,453,627 | +0.04(+0.05%) |