Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.13 | 76.74 | 75.64 | 75.68 | 9,356,139 | -1.91(-2.47%) |
Jan 30, 2024 | 77.93 | 78.15 | 77.55 | 77.59 | 4,608,329 | -0.53(-0.68%) |
Jan 29, 2024 | 77.43 | 78.18 | 77.16 | 78.12 | 4,076,464 | +0.65(+0.84%) |
Jan 26, 2024 | 77.11 | 77.77 | 77.09 | 77.47 | 4,730,963 | +0.25(+0.32%) |
Jan 25, 2024 | 76.33 | 77.22 | 76.10 | 77.22 | 6,178,704 | +1.24(+1.63%) |
Jan 24, 2024 | 76.28 | 76.71 | 75.92 | 75.98 | 7,010,055 | +0.47(+0.62%) |
Jan 23, 2024 | 75.34 | 75.55 | 75.15 | 75.52 | 4,679,136 | +0.74(+0.99%) |
Jan 22, 2024 | 75.01 | 75.46 | 74.74 | 74.78 | 5,706,873 | +0.15(+0.20%) |
Jan 19, 2024 | 74.00 | 74.67 | 73.71 | 74.63 | 6,464,157 | +1.00(+1.35%) |
Jan 18, 2024 | 72.87 | 73.68 | 72.87 | 73.63 | 6,437,717 | +0.89(+1.22%) |
Jan 17, 2024 | 72.75 | 72.82 | 72.12 | 72.74 | 6,579,591 | -0.45(-0.61%) |
Jan 16, 2024 | 73.30 | 73.54 | 72.94 | 73.19 | 6,382,784 | -0.42(-0.57%) |
Jan 12, 2024 | 73.55 | 73.91 | 73.45 | 73.61 | 3,872,881 | +0.36(+0.49%) |
Jan 11, 2024 | 73.80 | 73.81 | 72.61 | 73.25 | 6,981,751 | -0.24(-0.33%) |
Jan 10, 2024 | 72.96 | 73.78 | 72.85 | 73.49 | 7,254,521 | +0.68(+0.93%) |
Jan 09, 2024 | 72.61 | 73.06 | 72.47 | 72.81 | 3,542,538 | -0.15(-0.21%) |
Jan 08, 2024 | 72.08 | 72.99 | 71.90 | 72.96 | 4,670,805 | +1.12(+1.55%) |
Jan 05, 2024 | 71.61 | 72.25 | 71.55 | 71.85 | 5,291,586 | +0.30(+0.42%) |
Jan 04, 2024 | 71.90 | 71.99 | 71.55 | 71.55 | 6,683,446 | -0.24(-0.33%) |
Jan 03, 2024 | 71.88 | 72.32 | 71.69 | 71.79 | 7,613,235 | -0.27(-0.37%) |
Jan 02, 2024 | 72.11 | 72.22 | 71.47 | 72.06 | 6,020,028 | -0.41(-0.56%) |
Dec 29, 2023 | 72.75 | 72.85 | 72.17 | 72.46 | 4,757,239 | -0.44(-0.60%) |
Dec 28, 2023 | 72.79 | 73.16 | 72.79 | 72.90 | 5,480,516 | +0.20(+0.27%) |
Dec 27, 2023 | 72.70 | 72.83 | 72.44 | 72.70 | 4,814,314 | +0.01(+0.01%) |
Dec 26, 2023 | 72.52 | 72.78 | 72.37 | 72.69 | 2,468,495 | +0.28(+0.39%) |
Dec 22, 2023 | 72.55 | 72.90 | 72.07 | 72.41 | 4,776,766 | +0.01(+0.01%) |
Dec 21, 2023 | 72.27 | 72.46 | 71.80 | 72.40 | 4,880,278 | +0.71(+0.99%) |
Dec 20, 2023 | 72.31 | 73.07 | 71.69 | 71.70 | 6,541,058 | -0.56(-0.77%) |
Dec 19, 2023 | 71.66 | 72.36 | 71.66 | 72.25 | 4,848,861 | +0.73(+1.02%) |
Dec 18, 2023 | 70.81 | 71.86 | 70.81 | 71.53 | 7,012,176 | +0.87(+1.23%) |
Dec 15, 2023 | 70.53 | 71.00 | 70.37 | 70.66 | 7,280,623 | -0.18(-0.25%) |
Dec 14, 2023 | 70.75 | 71.17 | 70.22 | 70.83 | 6,494,342 | +0.31(+0.44%) |
Dec 13, 2023 | 69.93 | 70.68 | 69.70 | 70.53 | 7,746,484 | +0.66(+0.94%) |
Dec 12, 2023 | 69.50 | 69.87 | 69.21 | 69.87 | 7,902,435 | +0.29(+0.41%) |
Dec 11, 2023 | 69.83 | 69.87 | 69.28 | 69.58 | 6,331,560 | -0.54(-0.77%) |
Dec 08, 2023 | 69.20 | 70.30 | 69.20 | 70.12 | 5,309,789 | +0.33(+0.47%) |
Dec 07, 2023 | 69.03 | 70.15 | 69.01 | 69.79 | 6,154,192 | +1.43(+2.10%) |
Dec 06, 2023 | 68.94 | 69.01 | 68.28 | 68.36 | 4,576,017 | -0.18(-0.26%) |
Dec 05, 2023 | 68.69 | 69.13 | 68.16 | 68.54 | 6,015,404 | -0.32(-0.46%) |
Dec 04, 2023 | 68.65 | 68.94 | 68.40 | 68.85 | 6,643,637 | -0.70(-1.00%) |
Dec 01, 2023 | 69.29 | 69.60 | 68.85 | 69.55 | 7,748,332 | +0.14(+0.20%) |
Nov 30, 2023 | 69.82 | 70.02 | 68.82 | 69.41 | 7,239,928 | -0.41(-0.58%) |
Nov 29, 2023 | 70.53 | 70.60 | 69.67 | 69.82 | 4,110,143 | -0.51(-0.72%) |
Nov 28, 2023 | 70.01 | 70.36 | 69.80 | 70.33 | 4,804,244 | +0.17(+0.24%) |
Nov 27, 2023 | 70.25 | 70.62 | 70.12 | 70.16 | 3,930,042 | -0.44(-0.62%) |
Nov 24, 2023 | 70.74 | 70.86 | 70.40 | 70.60 | 2,428,887 | -0.24(-0.34%) |
Nov 22, 2023 | 70.62 | 71.13 | 70.61 | 70.83 | 4,210,149 | +0.58(+0.82%) |
Nov 21, 2023 | 70.35 | 70.44 | 70.04 | 70.26 | 3,922,402 | -0.24(-0.34%) |
Nov 20, 2023 | 69.53 | 70.57 | 69.45 | 70.50 | 5,757,291 | +0.79(+1.13%) |
Nov 17, 2023 | 69.55 | 69.73 | 69.30 | 69.71 | 3,934,481 | -0.01(-0.01%) |
Nov 16, 2023 | 69.43 | 69.75 | 69.10 | 69.72 | 7,476,806 | +0.31(+0.44%) |
Nov 15, 2023 | 69.48 | 69.55 | 69.05 | 69.41 | 5,429,728 | +0.34(+0.49%) |
Nov 14, 2023 | 69.03 | 69.63 | 68.95 | 69.07 | 6,065,542 | +1.10(+1.62%) |
Nov 13, 2023 | 67.81 | 68.25 | 67.62 | 67.97 | 7,849,381 | -0.15(-0.22%) |
Nov 10, 2023 | 67.16 | 68.13 | 66.92 | 68.12 | 5,131,938 | +1.06(+1.59%) |
Nov 09, 2023 | 67.43 | 67.74 | 66.88 | 67.05 | 4,966,819 | -0.02(-0.03%) |
Nov 08, 2023 | 67.15 | 67.33 | 66.83 | 67.07 | 4,597,284 | -0.32(-0.47%) |
Nov 07, 2023 | 67.13 | 67.65 | 66.99 | 67.39 | 6,025,863 | +0.36(+0.53%) |
Nov 06, 2023 | 67.24 | 67.39 | 66.75 | 67.03 | 4,988,163 | -0.18(-0.27%) |
Nov 03, 2023 | 66.74 | 67.43 | 66.72 | 67.21 | 7,095,445 | +1.01(+1.53%) |
Nov 02, 2023 | 66.14 | 66.35 | 65.79 | 66.20 | 7,380,401 | +0.87(+1.32%) |