Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 83.90 | 84.46 | 83.43 | 83.71 | 6,367,131 | -0.03(-0.04%) |
Jan 30, 2024 | 83.52 | 84.10 | 83.03 | 83.74 | 5,692,713 | +0.27(+0.32%) |
Jan 29, 2024 | 82.82 | 83.52 | 82.62 | 83.48 | 6,462,813 | +1.12(+1.36%) |
Jan 26, 2024 | 81.05 | 83.14 | 80.61 | 82.35 | 8,719,109 | +1.60(+1.98%) |
Jan 25, 2024 | 79.78 | 80.97 | 79.57 | 80.75 | 7,566,969 | +1.13(+1.42%) |
Jan 24, 2024 | 80.40 | 80.55 | 79.59 | 79.62 | 5,914,996 | -1.32(-1.63%) |
Jan 23, 2024 | 80.64 | 81.35 | 80.34 | 80.94 | 7,156,164 | +0.98(+1.23%) |
Jan 22, 2024 | 79.87 | 80.08 | 79.23 | 79.96 | 6,273,900 | +0.04(+0.05%) |
Jan 19, 2024 | 79.77 | 80.13 | 79.58 | 79.92 | 5,177,488 | +0.03(+0.04%) |
Jan 18, 2024 | 79.49 | 79.93 | 79.12 | 79.89 | 4,074,604 | -0.13(-0.16%) |
Jan 17, 2024 | 79.17 | 80.25 | 78.85 | 80.02 | 5,421,030 | +0.52(+0.66%) |
Jan 16, 2024 | 80.05 | 80.19 | 79.07 | 79.49 | 4,302,895 | -0.47(-0.59%) |
Jan 12, 2024 | 80.14 | 80.30 | 79.70 | 79.97 | 5,627,938 | +0.35(+0.43%) |
Jan 11, 2024 | 79.58 | 79.70 | 78.98 | 79.62 | 5,247,731 | +0.01(+0.01%) |
Jan 10, 2024 | 79.93 | 80.25 | 79.27 | 79.61 | 4,544,010 | -0.27(-0.33%) |
Jan 09, 2024 | 79.36 | 79.92 | 79.05 | 79.88 | 3,758,861 | +0.42(+0.52%) |
Jan 08, 2024 | 79.19 | 79.50 | 78.83 | 79.46 | 3,747,014 | +0.42(+0.53%) |
Jan 05, 2024 | 79.49 | 79.58 | 78.59 | 79.05 | 2,858,416 | -0.36(-0.45%) |
Jan 04, 2024 | 78.96 | 79.65 | 78.83 | 79.40 | 4,494,356 | +0.44(+0.56%) |
Jan 03, 2024 | 80.02 | 80.35 | 78.89 | 78.96 | 5,018,185 | -0.82(-1.03%) |
Jan 02, 2024 | 78.70 | 79.79 | 78.46 | 79.78 | 6,221,860 | +1.00(+1.27%) |
Dec 29, 2023 | 78.20 | 78.85 | 78.18 | 78.78 | 2,492,419 | +0.46(+0.59%) |
Dec 28, 2023 | 78.51 | 78.56 | 77.99 | 78.32 | 2,344,446 | +0.14(+0.18%) |
Dec 27, 2023 | 77.77 | 78.32 | 77.61 | 78.18 | 3,308,036 | +0.06(+0.08%) |
Dec 26, 2023 | 77.55 | 78.42 | 77.38 | 78.12 | 3,614,867 | +0.53(+0.69%) |
Dec 22, 2023 | 77.23 | 77.80 | 77.07 | 77.58 | 4,090,267 | +0.58(+0.76%) |
Dec 21, 2023 | 76.73 | 77.06 | 76.06 | 77.00 | 5,330,044 | +0.55(+0.72%) |
Dec 20, 2023 | 76.83 | 77.42 | 76.44 | 76.45 | 5,389,751 | -0.77(-1.00%) |
Dec 19, 2023 | 77.10 | 77.64 | 76.92 | 77.22 | 3,410,476 | +0.07(+0.09%) |
Dec 18, 2023 | 76.63 | 77.39 | 76.46 | 77.15 | 4,262,176 | +1.07(+1.40%) |
Dec 15, 2023 | 74.97 | 76.11 | 74.62 | 76.08 | 10,346,635 | +0.70(+0.93%) |
Dec 14, 2023 | 77.38 | 77.86 | 75.31 | 75.38 | 8,533,634 | -3.08(-3.93%) |
Dec 13, 2023 | 77.50 | 78.51 | 77.13 | 78.46 | 3,581,737 | +0.79(+1.02%) |
Dec 12, 2023 | 76.91 | 77.68 | 76.62 | 77.67 | 3,843,393 | +0.94(+1.22%) |
Dec 11, 2023 | 76.45 | 76.97 | 76.36 | 76.73 | 4,004,991 | +0.46(+0.61%) |
Dec 08, 2023 | 76.65 | 76.65 | 75.79 | 76.27 | 4,368,826 | -0.44(-0.58%) |
Dec 07, 2023 | 76.71 | 77.07 | 76.27 | 76.71 | 3,144,106 | +0.15(+0.19%) |
Dec 06, 2023 | 76.74 | 76.94 | 76.23 | 76.57 | 3,637,822 | -0.21(-0.27%) |
Dec 05, 2023 | 78.08 | 78.11 | 76.63 | 76.77 | 4,123,391 | -1.28(-1.65%) |
Dec 04, 2023 | 77.58 | 78.26 | 77.58 | 78.06 | 4,203,476 | +0.28(+0.36%) |
Dec 01, 2023 | 77.94 | 78.07 | 77.43 | 77.78 | 3,529,640 | -0.07(-0.09%) |
Nov 30, 2023 | 76.97 | 78.10 | 76.57 | 77.85 | 7,232,873 | +0.88(+1.14%) |
Nov 29, 2023 | 76.93 | 77.14 | 76.57 | 76.97 | 4,057,521 | +0.01(+0.01%) |
Nov 28, 2023 | 76.40 | 77.08 | 76.18 | 76.96 | 3,512,210 | +0.75(+0.99%) |
Nov 27, 2023 | 76.48 | 76.56 | 76.11 | 76.21 | 3,750,363 | -0.20(-0.26%) |
Nov 24, 2023 | 76.58 | 76.58 | 76.12 | 76.41 | 1,163,974 | +0.03(+0.04%) |
Nov 22, 2023 | 76.00 | 76.60 | 75.96 | 76.38 | 3,255,241 | +0.70(+0.93%) |
Nov 21, 2023 | 74.77 | 75.70 | 74.51 | 75.68 | 3,712,874 | +1.09(+1.46%) |
Nov 20, 2023 | 74.40 | 74.86 | 74.33 | 74.59 | 3,187,392 | -0.11(-0.15%) |
Nov 17, 2023 | 75.11 | 75.27 | 74.61 | 74.70 | 3,269,846 | -0.40(-0.53%) |
Nov 16, 2023 | 74.69 | 75.56 | 74.68 | 75.09 | 4,485,130 | +0.50(+0.68%) |
Nov 15, 2023 | 75.66 | 76.15 | 74.49 | 74.59 | 4,867,740 | -1.18(-1.55%) |
Nov 14, 2023 | 74.92 | 75.95 | 74.83 | 75.77 | 2,954,364 | +0.70(+0.93%) |
Nov 13, 2023 | 74.92 | 75.37 | 74.84 | 75.06 | 2,838,578 | +0.51(+0.69%) |
Nov 10, 2023 | 74.43 | 74.72 | 73.80 | 74.55 | 3,711,087 | +0.29(+0.39%) |
Nov 09, 2023 | 74.57 | 74.68 | 73.93 | 74.26 | 2,663,146 | -0.10(-0.13%) |
Nov 08, 2023 | 74.31 | 74.80 | 74.00 | 74.36 | 3,149,866 | +0.01(+0.01%) |
Nov 07, 2023 | 74.20 | 74.68 | 73.89 | 74.35 | 3,313,691 | +0.02(+0.03%) |
Nov 06, 2023 | 73.99 | 74.55 | 73.85 | 74.33 | 4,338,687 | +0.39(+0.52%) |
Nov 03, 2023 | 74.01 | 74.47 | 73.70 | 73.95 | 4,413,999 | +0.02(+0.03%) |
Nov 02, 2023 | 73.84 | 74.17 | 73.36 | 73.93 | 5,691,132 | -0.13(-0.17%) |