Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.19 | 77.23 | 76.11 | 76.14 | 6,869 | -1.33(-1.71%) |
Jan 30, 2024 | 77.19 | 77.47 | 77.11 | 77.47 | 1,714 | +0.16(+0.21%) |
Jan 29, 2024 | 76.78 | 77.30 | 76.66 | 77.30 | 3,920 | +0.41(+0.53%) |
Jan 26, 2024 | 76.79 | 76.97 | 76.79 | 76.90 | 1,624 | +0.31(+0.40%) |
Jan 25, 2024 | 76.35 | 76.59 | 75.94 | 76.59 | 3,925 | +0.79(+1.04%) |
Jan 24, 2024 | 76.44 | 76.46 | 75.79 | 75.80 | 4,348 | -0.39(-0.51%) |
Jan 23, 2024 | 76.15 | 76.19 | 75.95 | 76.19 | 42,474 | -0.15(-0.20%) |
Jan 22, 2024 | 75.87 | 76.34 | 75.87 | 76.34 | 1,021 | +0.78(+1.03%) |
Jan 19, 2024 | 74.86 | 75.62 | 74.65 | 75.56 | 6,955 | +0.71(+0.95%) |
Jan 18, 2024 | 74.64 | 74.85 | 74.29 | 74.85 | 7,172 | +0.12(+0.16%) |
Jan 17, 2024 | 74.60 | 75.06 | 74.27 | 74.73 | 4,738 | -0.50(-0.66%) |
Jan 16, 2024 | 75.16 | 75.51 | 75.04 | 75.23 | 3,344 | -0.82(-1.07%) |
Jan 12, 2024 | 77.01 | 77.01 | 75.97 | 76.05 | 3,703 | -0.39(-0.51%) |
Jan 11, 2024 | 76.01 | 76.44 | 75.79 | 76.44 | 1,800 | -0.25(-0.32%) |
Jan 10, 2024 | 76.94 | 76.94 | 76.56 | 76.69 | 2,560 | -0.22(-0.29%) |
Jan 09, 2024 | 77.07 | 77.07 | 76.75 | 76.91 | 5,644 | -0.64(-0.82%) |
Jan 08, 2024 | 76.62 | 77.55 | 76.62 | 77.55 | 2,754 | +0.70(+0.91%) |
Jan 05, 2024 | 76.69 | 77.19 | 76.66 | 76.85 | 7,406 | +0.28(+0.37%) |
Jan 04, 2024 | 76.62 | 77.12 | 76.50 | 76.56 | 4,515 | -0.22(-0.29%) |
Jan 03, 2024 | 77.45 | 77.45 | 76.70 | 76.79 | 2,928 | -1.42(-1.81%) |
Jan 02, 2024 | 77.39 | 78.40 | 77.39 | 78.20 | 32,096 | +0.40(+0.52%) |
Dec 29, 2023 | 78.28 | 78.28 | 77.76 | 77.80 | 3,826 | -0.65(-0.83%) |
Dec 28, 2023 | 78.33 | 78.45 | 78.21 | 78.45 | 6,046 | +0.21(+0.27%) |
Dec 27, 2023 | 78.45 | 78.55 | 78.10 | 78.25 | 5,770 | -0.08(-0.10%) |
Dec 26, 2023 | 77.63 | 78.48 | 77.63 | 78.32 | 2,873 | +0.75(+0.96%) |
Dec 22, 2023 | 77.93 | 77.93 | 77.35 | 77.58 | 6,210 | +0.31(+0.40%) |
Dec 21, 2023 | 76.60 | 77.27 | 76.60 | 77.27 | 5,594 | +0.78(+1.02%) |
Dec 20, 2023 | 77.59 | 78.10 | 76.38 | 76.49 | 54,213 | -1.14(-1.47%) |
Dec 19, 2023 | 76.85 | 77.71 | 76.85 | 77.63 | 4,046 | +0.94(+1.23%) |
Dec 18, 2023 | 76.79 | 76.87 | 76.59 | 76.69 | 4,588 | +0.09(+0.12%) |
Dec 15, 2023 | 77.47 | 77.47 | 76.53 | 76.60 | 3,160 | -1.02(-1.31%) |
Dec 14, 2023 | 77.70 | 77.77 | 77.16 | 77.62 | 4,860 | +2.09(+2.77%) |
Dec 13, 2023 | 73.27 | 75.57 | 73.12 | 75.53 | 7,513 | +2.21(+3.01%) |
Dec 12, 2023 | 73.48 | 73.64 | 73.14 | 73.32 | 4,477 | -0.44(-0.59%) |
Dec 11, 2023 | 73.24 | 73.81 | 73.24 | 73.75 | 4,666 | +0.50(+0.69%) |
Dec 08, 2023 | 72.99 | 73.45 | 72.99 | 73.25 | 3,130 | +0.13(+0.18%) |
Dec 07, 2023 | 72.75 | 73.12 | 72.73 | 73.12 | 2,814 | +0.69(+0.95%) |
Dec 06, 2023 | 72.71 | 72.92 | 72.37 | 72.43 | 3,379 | -0.11(-0.15%) |
Dec 05, 2023 | 72.92 | 72.92 | 72.41 | 72.54 | 1,715 | -0.81(-1.11%) |
Dec 04, 2023 | 73.05 | 73.37 | 73.05 | 73.35 | 1,767 | +0.30(+0.41%) |
Dec 01, 2023 | 71.71 | 73.05 | 71.71 | 73.05 | 3,542 | +1.83(+2.57%) |
Nov 30, 2023 | 70.92 | 71.25 | 70.72 | 71.22 | 4,014 | +0.33(+0.46%) |
Nov 29, 2023 | 70.79 | 71.39 | 70.79 | 70.89 | 2,407 | +0.45(+0.64%) |
Nov 28, 2023 | 70.26 | 70.44 | 70.26 | 70.44 | 5,413 | +0.03(+0.04%) |
Nov 27, 2023 | 70.41 | 70.46 | 70.16 | 70.41 | 6,275 | -0.30(-0.42%) |
Nov 24, 2023 | 70.65 | 70.79 | 70.60 | 70.70 | 3,601 | +0.25(+0.36%) |
Nov 22, 2023 | 70.17 | 70.50 | 70.17 | 70.45 | 2,566 | +0.36(+0.51%) |
Nov 21, 2023 | 70.15 | 70.26 | 70.05 | 70.09 | 2,885 | -0.54(-0.77%) |
Nov 20, 2023 | 70.47 | 70.68 | 70.47 | 70.64 | 2,893 | +0.16(+0.22%) |
Nov 17, 2023 | 70.26 | 70.50 | 70.22 | 70.48 | 41,788 | +0.68(+0.97%) |
Nov 16, 2023 | 70.43 | 70.43 | 69.53 | 69.80 | 2,922 | -0.76(-1.08%) |
Nov 15, 2023 | 70.35 | 70.99 | 70.35 | 70.56 | 15,143 | +0.59(+0.85%) |
Nov 14, 2023 | 69.30 | 70.11 | 69.30 | 69.97 | 2,635 | +2.68(+3.98%) |
Nov 13, 2023 | 67.08 | 67.50 | 67.08 | 67.29 | 5,624 | -0.15(-0.22%) |
Nov 10, 2023 | 67.03 | 67.47 | 66.70 | 67.44 | 8,909 | +0.61(+0.91%) |
Nov 09, 2023 | 67.99 | 67.99 | 66.75 | 66.83 | 5,046 | -0.78(-1.16%) |
Nov 08, 2023 | 68.05 | 68.05 | 67.56 | 67.61 | 4,710 | -0.56(-0.82%) |
Nov 07, 2023 | 68.24 | 68.32 | 68.02 | 68.16 | 7,684 | -0.52(-0.76%) |
Nov 06, 2023 | 68.96 | 68.97 | 68.59 | 68.69 | 1,640 | -0.79(-1.14%) |
Nov 03, 2023 | 68.92 | 69.66 | 68.92 | 69.48 | 3,539 | +1.37(+2.01%) |
Nov 02, 2023 | 66.75 | 68.11 | 66.75 | 68.11 | 8,939 | +1.66(+2.50%) |