Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.43 | 73.06 | 70.72 | 71.13 | 7,196,310 | -1.44(-1.98%) |
Jan 30, 2024 | 72.91 | 73.60 | 72.17 | 72.57 | 6,608,161 | -0.45(-0.62%) |
Jan 29, 2024 | 72.25 | 73.02 | 71.67 | 73.02 | 8,609,223 | +1.31(+1.83%) |
Jan 26, 2024 | 72.10 | 73.60 | 71.46 | 71.71 | 10,023,275 | -0.98(-1.35%) |
Jan 25, 2024 | 75.86 | 75.96 | 72.31 | 72.69 | 12,988,660 | -2.46(-3.27%) |
Jan 24, 2024 | 76.27 | 77.47 | 75.00 | 75.15 | 8,799,326 | -1.60(-2.08%) |
Jan 23, 2024 | 75.98 | 77.07 | 75.29 | 76.75 | 6,930,071 | +1.56(+2.07%) |
Jan 22, 2024 | 74.50 | 76.62 | 74.36 | 75.19 | 7,960,155 | +1.32(+1.79%) |
Jan 19, 2024 | 74.20 | 74.48 | 72.59 | 73.87 | 12,681,977 | +0.65(+0.89%) |
Jan 18, 2024 | 74.01 | 74.56 | 71.93 | 73.22 | 11,495,755 | +0.95(+1.31%) |
Jan 17, 2024 | 72.32 | 72.40 | 70.70 | 72.27 | 8,167,577 | -1.53(-2.07%) |
Jan 16, 2024 | 73.13 | 74.83 | 72.55 | 73.80 | 6,901,273 | +0.33(+0.45%) |
Jan 12, 2024 | 74.20 | 75.33 | 73.25 | 73.47 | 5,100,230 | -0.96(-1.29%) |
Jan 11, 2024 | 75.59 | 75.90 | 72.94 | 74.43 | 10,264,161 | -1.18(-1.56%) |
Jan 10, 2024 | 76.00 | 76.35 | 73.17 | 75.61 | 11,885,141 | -1.42(-1.84%) |
Jan 09, 2024 | 76.60 | 77.89 | 75.76 | 77.03 | 7,557,511 | -0.91(-1.17%) |
Jan 08, 2024 | 76.34 | 78.72 | 76.17 | 77.94 | 6,365,713 | +2.24(+2.96%) |
Jan 05, 2024 | 76.16 | 77.09 | 75.07 | 75.70 | 6,839,899 | -0.50(-0.66%) |
Jan 04, 2024 | 75.85 | 77.98 | 74.80 | 76.20 | 10,668,861 | -3.11(-3.92%) |
Jan 03, 2024 | 79.38 | 79.78 | 77.56 | 79.31 | 6,156,362 | -2.14(-2.63%) |
Jan 02, 2024 | 82.77 | 83.72 | 80.28 | 81.45 | 7,995,564 | -2.08(-2.49%) |
Dec 29, 2023 | 85.07 | 85.14 | 82.89 | 83.53 | 4,193,774 | -1.45(-1.71%) |
Dec 28, 2023 | 85.00 | 85.50 | 84.26 | 84.98 | 3,063,257 | -0.07(-0.08%) |
Dec 27, 2023 | 85.84 | 86.10 | 84.60 | 85.05 | 3,440,284 | -0.42(-0.49%) |
Dec 26, 2023 | 84.50 | 85.97 | 84.15 | 85.47 | 3,222,897 | +1.46(+1.74%) |
Dec 22, 2023 | 83.90 | 84.47 | 82.99 | 84.01 | 2,432,325 | +0.36(+0.43%) |
Dec 21, 2023 | 83.00 | 84.05 | 82.66 | 83.65 | 4,493,552 | +2.48(+3.06%) |
Dec 20, 2023 | 84.00 | 84.96 | 81.13 | 81.17 | 6,141,633 | -3.57(-4.21%) |
Dec 19, 2023 | 83.76 | 85.00 | 83.54 | 84.74 | 4,391,771 | +0.98(+1.17%) |
Dec 18, 2023 | 85.00 | 85.24 | 82.76 | 83.76 | 6,349,316 | -1.89(-2.21%) |
Dec 15, 2023 | 85.64 | 86.77 | 84.50 | 85.65 | 16,805,628 | -0.56(-0.65%) |
Dec 14, 2023 | 82.50 | 86.46 | 82.46 | 86.21 | 11,338,876 | +5.15(+6.35%) |
Dec 13, 2023 | 78.96 | 81.62 | 77.86 | 81.06 | 5,799,243 | +2.67(+3.41%) |
Dec 12, 2023 | 78.81 | 78.90 | 77.57 | 78.39 | 6,312,464 | -1.01(-1.27%) |
Dec 11, 2023 | 76.68 | 80.20 | 76.45 | 79.40 | 7,902,643 | +3.26(+4.28%) |
Dec 08, 2023 | 75.57 | 77.25 | 75.52 | 76.14 | 4,613,196 | +0.30(+0.40%) |
Dec 07, 2023 | 73.76 | 76.31 | 73.63 | 75.84 | 6,246,478 | +2.40(+3.27%) |
Dec 06, 2023 | 73.65 | 74.75 | 73.15 | 73.44 | 5,200,151 | +1.16(+1.60%) |
Dec 05, 2023 | 72.64 | 72.91 | 71.45 | 72.28 | 3,367,737 | -0.82(-1.12%) |
Dec 04, 2023 | 73.26 | 74.17 | 71.73 | 73.10 | 5,499,236 | -1.08(-1.46%) |
Dec 01, 2023 | 71.25 | 74.24 | 70.89 | 74.18 | 6,076,255 | +2.85(+4.00%) |
Nov 30, 2023 | 72.16 | 72.42 | 70.66 | 71.33 | 7,154,564 | -0.29(-0.40%) |
Nov 29, 2023 | 70.45 | 73.22 | 70.39 | 71.62 | 7,747,306 | +2.52(+3.65%) |
Nov 28, 2023 | 68.72 | 69.44 | 68.23 | 69.10 | 4,425,842 | +0.42(+0.61%) |
Nov 27, 2023 | 68.90 | 69.54 | 68.42 | 68.68 | 4,038,223 | -0.60(-0.87%) |
Nov 24, 2023 | 68.64 | 69.45 | 68.61 | 69.28 | 1,718,018 | +0.72(+1.05%) |
Nov 22, 2023 | 68.88 | 69.82 | 68.24 | 68.56 | 4,376,148 | +0.17(+0.25%) |
Nov 21, 2023 | 70.04 | 70.23 | 68.15 | 68.39 | 5,992,675 | -2.29(-3.24%) |
Nov 20, 2023 | 69.96 | 70.75 | 69.72 | 70.68 | 4,342,313 | +0.65(+0.93%) |
Nov 17, 2023 | 69.73 | 70.31 | 69.06 | 70.03 | 4,047,336 | +0.57(+0.82%) |
Nov 16, 2023 | 70.91 | 71.07 | 69.02 | 69.46 | 6,017,133 | -1.67(-2.35%) |
Nov 15, 2023 | 71.04 | 72.90 | 70.86 | 71.13 | 6,128,783 | +1.17(+1.67%) |
Nov 14, 2023 | 69.35 | 70.69 | 69.08 | 69.96 | 9,081,861 | +3.31(+4.97%) |
Nov 13, 2023 | 66.37 | 66.79 | 65.75 | 66.65 | 7,078,110 | -0.73(-1.08%) |
Nov 10, 2023 | 65.50 | 67.84 | 65.14 | 67.38 | 7,930,516 | +3.03(+4.71%) |
Nov 09, 2023 | 66.28 | 66.46 | 64.03 | 64.35 | 10,545,829 | -1.90(-2.87%) |
Nov 08, 2023 | 66.77 | 66.83 | 65.46 | 66.25 | 8,906,752 | -0.55(-0.82%) |
Nov 07, 2023 | 66.28 | 67.46 | 65.80 | 66.80 | 9,649,050 | +0.57(+0.86%) |
Nov 06, 2023 | 68.65 | 68.96 | 65.42 | 66.23 | 9,284,406 | -2.02(-2.96%) |
Nov 03, 2023 | 67.37 | 68.88 | 66.87 | 68.25 | 11,674,015 | +1.62(+2.43%) |
Nov 02, 2023 | 65.92 | 67.34 | 64.28 | 66.63 | 12,024,584 | +1.79(+2.76%) |