Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.20 | 78.53 | 77.39 | 77.46 | 47,137 | -0.30(-0.38%) |
Jan 30, 2024 | 77.60 | 78.14 | 77.17 | 77.76 | 40,415 | +0.06(+0.08%) |
Jan 29, 2024 | 77.22 | 77.97 | 76.93 | 77.70 | 33,719 | +0.41(+0.53%) |
Jan 26, 2024 | 77.13 | 77.50 | 77.05 | 77.29 | 52,744 | +0.26(+0.34%) |
Jan 25, 2024 | 76.70 | 77.03 | 76.06 | 77.03 | 50,235 | +1.29(+1.71%) |
Jan 24, 2024 | 77.16 | 77.35 | 75.68 | 75.74 | 69,898 | -1.04(-1.36%) |
Jan 23, 2024 | 76.70 | 76.84 | 76.46 | 76.78 | 57,168 | +0.12(+0.15%) |
Jan 22, 2024 | 76.90 | 77.43 | 76.35 | 76.67 | 117,895 | -0.23(-0.30%) |
Jan 19, 2024 | 76.89 | 77.06 | 76.44 | 76.89 | 122,631 | +0.00(+0.00%) |
Jan 18, 2024 | 77.33 | 77.33 | 76.52 | 76.89 | 68,974 | -0.61(-0.78%) |
Jan 17, 2024 | 78.22 | 78.70 | 77.06 | 77.50 | 88,573 | -1.02(-1.30%) |
Jan 16, 2024 | 78.93 | 79.16 | 78.36 | 78.53 | 62,809 | -0.86(-1.08%) |
Jan 12, 2024 | 79.30 | 79.59 | 79.05 | 79.39 | 30,487 | +0.48(+0.61%) |
Jan 11, 2024 | 80.35 | 80.35 | 78.64 | 78.90 | 115,280 | -1.62(-2.01%) |
Jan 10, 2024 | 80.62 | 80.85 | 80.28 | 80.52 | 39,035 | -0.02(-0.02%) |
Jan 09, 2024 | 80.77 | 80.84 | 80.47 | 80.54 | 83,610 | -0.56(-0.69%) |
Jan 08, 2024 | 80.35 | 81.14 | 80.24 | 81.10 | 40,687 | +0.52(+0.64%) |
Jan 05, 2024 | 80.17 | 80.89 | 79.90 | 80.58 | 80,443 | +0.27(+0.33%) |
Jan 04, 2024 | 80.74 | 81.03 | 80.26 | 80.32 | 46,552 | -0.25(-0.31%) |
Jan 03, 2024 | 80.22 | 80.71 | 79.97 | 80.56 | 83,775 | +0.21(+0.26%) |
Jan 02, 2024 | 79.09 | 80.55 | 79.09 | 80.36 | 55,426 | +0.87(+1.09%) |
Dec 29, 2023 | 79.19 | 79.55 | 78.92 | 79.49 | 32,642 | +0.00(+0.00%) |
Dec 28, 2023 | 78.74 | 79.59 | 78.74 | 79.49 | 64,139 | +0.54(+0.68%) |
Dec 27, 2023 | 79.21 | 79.21 | 78.70 | 78.95 | 56,831 | -0.11(-0.14%) |
Dec 26, 2023 | 78.47 | 79.28 | 78.40 | 79.06 | 81,091 | +0.51(+0.65%) |
Dec 22, 2023 | 78.47 | 79.20 | 78.43 | 78.56 | 42,832 | +0.28(+0.36%) |
Dec 21, 2023 | 78.40 | 78.76 | 77.81 | 78.28 | 50,599 | +0.19(+0.24%) |
Dec 20, 2023 | 79.55 | 79.55 | 78.09 | 78.09 | 52,822 | -1.47(-1.84%) |
Dec 19, 2023 | 79.32 | 79.63 | 79.18 | 79.55 | 51,633 | +0.38(+0.49%) |
Dec 18, 2023 | 79.24 | 79.82 | 78.99 | 79.17 | 53,665 | -0.03(-0.04%) |
Dec 15, 2023 | 80.19 | 80.19 | 78.69 | 79.20 | 54,968 | -1.34(-1.67%) |
Dec 14, 2023 | 82.06 | 82.31 | 80.38 | 80.54 | 92,960 | -0.89(-1.09%) |
Dec 13, 2023 | 78.71 | 81.47 | 78.69 | 81.43 | 66,662 | +2.70(+3.43%) |
Dec 12, 2023 | 79.09 | 79.09 | 78.12 | 78.73 | 109,187 | -0.18(-0.23%) |
Dec 11, 2023 | 78.14 | 78.93 | 78.12 | 78.90 | 65,941 | +0.50(+0.64%) |
Dec 08, 2023 | 78.45 | 78.51 | 77.92 | 78.40 | 76,137 | -0.15(-0.19%) |
Dec 07, 2023 | 78.64 | 79.00 | 78.48 | 78.55 | 75,882 | -0.13(-0.16%) |
Dec 06, 2023 | 77.95 | 78.68 | 77.95 | 78.68 | 36,547 | +0.93(+1.19%) |
Dec 05, 2023 | 78.21 | 78.30 | 77.56 | 77.75 | 48,999 | -0.62(-0.79%) |
Dec 04, 2023 | 78.02 | 78.91 | 78.02 | 78.37 | 54,211 | -0.19(-0.24%) |
Dec 01, 2023 | 77.46 | 78.60 | 77.19 | 78.56 | 39,990 | +1.03(+1.32%) |
Nov 30, 2023 | 77.24 | 77.59 | 76.93 | 77.53 | 56,020 | +0.43(+0.56%) |
Nov 29, 2023 | 77.64 | 77.97 | 76.91 | 77.10 | 70,802 | -0.55(-0.71%) |
Nov 28, 2023 | 77.61 | 78.14 | 77.23 | 77.65 | 60,951 | +0.19(+0.24%) |
Nov 27, 2023 | 77.31 | 77.61 | 77.02 | 77.46 | 38,995 | +0.13(+0.16%) |
Nov 24, 2023 | 77.23 | 77.37 | 77.03 | 77.34 | 21,073 | +0.10(+0.13%) |
Nov 22, 2023 | 77.20 | 77.23 | 76.71 | 77.23 | 25,002 | +0.38(+0.49%) |
Nov 21, 2023 | 76.79 | 76.91 | 76.30 | 76.86 | 53,244 | +0.16(+0.20%) |
Nov 20, 2023 | 76.62 | 76.98 | 75.81 | 76.70 | 41,356 | -0.20(-0.25%) |
Nov 17, 2023 | 77.23 | 77.23 | 76.55 | 76.90 | 63,724 | +0.12(+0.15%) |
Nov 16, 2023 | 77.07 | 77.18 | 76.77 | 76.78 | 44,427 | +0.37(+0.48%) |
Nov 15, 2023 | 76.55 | 77.37 | 76.33 | 76.42 | 65,408 | -0.21(-0.27%) |
Nov 14, 2023 | 75.18 | 76.68 | 75.18 | 76.62 | 105,707 | +2.70(+3.66%) |
Nov 13, 2023 | 74.53 | 74.66 | 73.86 | 73.92 | 41,100 | -0.73(-0.98%) |
Nov 10, 2023 | 74.58 | 74.68 | 74.24 | 74.65 | 44,836 | +0.31(+0.41%) |
Nov 09, 2023 | 75.27 | 75.46 | 74.30 | 74.34 | 49,857 | -0.79(-1.05%) |
Nov 08, 2023 | 75.35 | 75.35 | 74.43 | 75.13 | 73,034 | -0.54(-0.72%) |
Nov 07, 2023 | 76.03 | 76.17 | 75.56 | 75.68 | 49,826 | -0.50(-0.66%) |
Nov 06, 2023 | 76.31 | 76.56 | 76.06 | 76.18 | 41,392 | -0.10(-0.13%) |
Nov 03, 2023 | 76.82 | 77.07 | 76.28 | 76.28 | 33,399 | +0.45(+0.60%) |
Nov 02, 2023 | 74.50 | 76.12 | 74.31 | 75.82 | 135,035 | +1.51(+2.03%) |