Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.39 | 80.56 | 79.68 | 79.72 | 4,320,148 | -0.76(-0.94%) |
Jan 30, 2024 | 80.15 | 80.53 | 80.08 | 80.48 | 1,865,583 | +0.27(+0.34%) |
Jan 29, 2024 | 79.86 | 80.25 | 79.80 | 80.21 | 3,831,831 | +0.23(+0.29%) |
Jan 26, 2024 | 79.89 | 80.10 | 79.78 | 79.98 | 2,579,614 | +0.06(+0.08%) |
Jan 25, 2024 | 79.68 | 79.94 | 79.51 | 79.92 | 9,986,317 | +0.41(+0.52%) |
Jan 24, 2024 | 80.06 | 80.15 | 79.49 | 79.51 | 2,391,199 | -0.35(-0.44%) |
Jan 23, 2024 | 79.58 | 79.89 | 79.54 | 79.86 | 2,233,583 | +0.34(+0.43%) |
Jan 22, 2024 | 79.39 | 79.63 | 79.36 | 79.52 | 3,163,598 | +0.14(+0.18%) |
Jan 19, 2024 | 79.10 | 79.59 | 78.84 | 79.38 | 2,303,239 | +0.58(+0.74%) |
Jan 18, 2024 | 78.29 | 78.87 | 78.13 | 78.80 | 3,291,797 | +0.39(+0.50%) |
Jan 17, 2024 | 78.23 | 78.78 | 78.23 | 78.41 | 2,383,562 | -0.17(-0.22%) |
Jan 16, 2024 | 78.50 | 78.83 | 78.38 | 78.58 | 2,530,971 | -0.23(-0.29%) |
Jan 12, 2024 | 78.54 | 78.88 | 78.54 | 78.81 | 1,861,964 | +0.38(+0.48%) |
Jan 11, 2024 | 78.49 | 78.61 | 77.94 | 78.43 | 2,771,652 | -0.08(-0.10%) |
Jan 10, 2024 | 78.25 | 78.57 | 78.19 | 78.51 | 1,682,780 | +0.20(+0.26%) |
Jan 09, 2024 | 78.16 | 78.36 | 78.05 | 78.31 | 1,803,719 | -0.15(-0.19%) |
Jan 08, 2024 | 77.75 | 78.46 | 77.69 | 78.46 | 2,465,482 | +0.60(+0.77%) |
Jan 05, 2024 | 77.97 | 78.21 | 77.58 | 77.86 | 2,170,160 | -0.14(-0.18%) |
Jan 04, 2024 | 78.17 | 78.55 | 78.00 | 78.00 | 2,250,152 | -0.15(-0.19%) |
Jan 03, 2024 | 78.31 | 78.55 | 78.08 | 78.15 | 2,638,937 | -0.18(-0.23%) |
Jan 02, 2024 | 77.56 | 78.38 | 77.56 | 78.33 | 2,488,423 | +0.30(+0.38%) |
Dec 29, 2023 | 77.80 | 78.05 | 77.65 | 78.03 | 2,386,610 | +0.15(+0.19%) |
Dec 28, 2023 | 77.64 | 78.01 | 77.64 | 77.88 | 2,211,882 | +0.13(+0.17%) |
Dec 27, 2023 | 77.66 | 77.75 | 77.47 | 77.75 | 2,825,904 | +0.14(+0.18%) |
Dec 26, 2023 | 77.37 | 77.78 | 77.34 | 77.61 | 1,467,996 | +0.19(+0.25%) |
Dec 22, 2023 | 77.21 | 77.67 | 77.20 | 77.42 | 2,467,736 | +0.36(+0.47%) |
Dec 21, 2023 | 76.88 | 77.08 | 76.50 | 77.06 | 3,041,255 | +0.57(+0.75%) |
Dec 20, 2023 | 77.42 | 77.50 | 76.49 | 76.49 | 3,456,126 | -1.49(-1.91%) |
Dec 19, 2023 | 77.81 | 78.00 | 77.79 | 77.98 | 2,645,597 | +0.15(+0.19%) |
Dec 18, 2023 | 77.62 | 77.93 | 77.54 | 77.83 | 2,514,991 | +0.46(+0.59%) |
Dec 15, 2023 | 77.66 | 77.66 | 77.16 | 77.37 | 3,389,237 | -0.47(-0.60%) |
Dec 14, 2023 | 78.71 | 78.81 | 77.72 | 77.84 | 3,401,017 | -0.79(-1.00%) |
Dec 13, 2023 | 77.63 | 78.66 | 77.59 | 78.63 | 2,612,280 | +0.99(+1.28%) |
Dec 12, 2023 | 77.26 | 77.69 | 77.12 | 77.64 | 2,215,279 | +0.33(+0.43%) |
Dec 11, 2023 | 76.69 | 77.31 | 76.69 | 77.31 | 4,770,132 | +0.78(+1.02%) |
Dec 08, 2023 | 76.42 | 76.66 | 76.21 | 76.53 | 2,365,178 | -0.03(-0.04%) |
Dec 07, 2023 | 76.64 | 76.70 | 76.40 | 76.56 | 1,983,439 | +0.06(+0.08%) |
Dec 06, 2023 | 76.71 | 76.85 | 76.39 | 76.50 | 2,177,936 | -0.08(-0.10%) |
Dec 05, 2023 | 76.64 | 76.84 | 76.44 | 76.58 | 2,741,238 | -0.26(-0.34%) |
Dec 04, 2023 | 76.43 | 77.03 | 76.43 | 76.84 | 2,648,223 | -0.04(-0.05%) |
Dec 01, 2023 | 76.21 | 76.89 | 76.21 | 76.88 | 3,668,707 | +0.53(+0.69%) |
Nov 30, 2023 | 75.68 | 76.39 | 75.59 | 76.35 | 8,373,435 | +0.76(+1.01%) |
Nov 29, 2023 | 75.80 | 75.90 | 75.48 | 75.59 | 10,632,731 | -0.08(-0.11%) |
Nov 28, 2023 | 75.62 | 75.95 | 75.58 | 75.67 | 8,374,200 | -0.08(-0.11%) |
Nov 27, 2023 | 75.83 | 75.93 | 75.69 | 75.75 | 8,135,881 | -0.21(-0.28%) |
Nov 24, 2023 | 75.73 | 75.96 | 75.71 | 75.96 | 829,599 | +0.20(+0.26%) |
Nov 22, 2023 | 75.47 | 75.78 | 75.47 | 75.76 | 6,273,203 | +0.52(+0.69%) |
Nov 21, 2023 | 74.75 | 75.38 | 74.75 | 75.24 | 7,876,875 | +0.23(+0.31%) |
Nov 20, 2023 | 74.50 | 75.16 | 74.50 | 75.01 | 5,049,743 | +0.26(+0.35%) |
Nov 17, 2023 | 74.78 | 74.90 | 74.63 | 74.75 | 7,727,223 | +0.03(+0.04%) |
Nov 16, 2023 | 74.62 | 74.86 | 74.53 | 74.72 | 8,119,295 | +0.00(+0.00%) |
Nov 15, 2023 | 74.76 | 74.97 | 74.67 | 74.72 | 4,611,812 | -0.06(-0.08%) |
Nov 14, 2023 | 74.31 | 74.94 | 74.31 | 74.78 | 2,210,774 | +0.84(+1.14%) |
Nov 13, 2023 | 73.69 | 74.01 | 73.69 | 73.94 | 2,152,853 | +0.02(+0.03%) |
Nov 10, 2023 | 73.52 | 73.99 | 73.24 | 73.92 | 3,684,791 | +0.63(+0.86%) |
Nov 09, 2023 | 73.92 | 73.92 | 73.25 | 73.29 | 5,450,836 | -0.58(-0.79%) |
Nov 08, 2023 | 73.84 | 73.99 | 73.48 | 73.87 | 4,094,690 | +0.08(+0.11%) |
Nov 07, 2023 | 73.78 | 73.97 | 73.67 | 73.79 | 4,256,532 | -0.05(-0.07%) |
Nov 06, 2023 | 73.79 | 73.91 | 73.71 | 73.84 | 12,615,806 | +0.12(+0.16%) |
Nov 03, 2023 | 73.61 | 73.99 | 73.59 | 73.72 | 8,706,694 | +0.54(+0.74%) |
Nov 02, 2023 | 72.41 | 73.21 | 72.39 | 73.18 | 6,378,128 | +0.98(+1.36%) |