Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.39 | 76.51 | 76.35 | 76.45 | 1,791,751 | +0.24(+0.31%) |
Jan 30, 2024 | 76.30 | 76.32 | 76.15 | 76.22 | 2,003,032 | -0.06(-0.08%) |
Jan 29, 2024 | 76.21 | 76.29 | 76.21 | 76.28 | 2,042,977 | +0.14(+0.18%) |
Jan 26, 2024 | 76.14 | 76.21 | 76.13 | 76.14 | 1,405,723 | -0.07(-0.09%) |
Jan 25, 2024 | 76.15 | 76.22 | 76.05 | 76.21 | 1,688,673 | +0.17(+0.22%) |
Jan 24, 2024 | 76.21 | 76.24 | 76.04 | 76.04 | 1,634,988 | -0.07(-0.09%) |
Jan 23, 2024 | 76.10 | 76.11 | 76.06 | 76.11 | 1,381,326 | +0.00(+0.00%) |
Jan 22, 2024 | 76.12 | 76.16 | 76.11 | 76.11 | 1,709,824 | +0.05(+0.07%) |
Jan 19, 2024 | 76.02 | 76.06 | 75.98 | 76.06 | 1,682,566 | -0.06(-0.08%) |
Jan 18, 2024 | 76.12 | 76.14 | 76.07 | 76.12 | 2,170,239 | +0.04(+0.05%) |
Jan 17, 2024 | 76.10 | 76.12 | 76.04 | 76.08 | 2,113,392 | -0.20(-0.26%) |
Jan 16, 2024 | 76.36 | 76.42 | 76.23 | 76.28 | 2,351,813 | -0.17(-0.22%) |
Jan 12, 2024 | 76.38 | 76.52 | 76.38 | 76.44 | 1,978,336 | +0.18(+0.23%) |
Jan 11, 2024 | 76.05 | 76.29 | 76.05 | 76.27 | 3,264,344 | +0.23(+0.30%) |
Jan 10, 2024 | 76.09 | 76.14 | 76.03 | 76.04 | 2,003,573 | -0.03(-0.04%) |
Jan 09, 2024 | 75.99 | 76.09 | 75.99 | 76.07 | 2,916,530 | +0.04(+0.05%) |
Jan 08, 2024 | 75.91 | 76.12 | 75.91 | 76.03 | 2,286,785 | +0.12(+0.16%) |
Jan 05, 2024 | 75.91 | 76.11 | 75.88 | 75.91 | 2,967,056 | -0.06(-0.08%) |
Jan 04, 2024 | 75.97 | 76.02 | 75.88 | 75.97 | 1,990,499 | -0.10(-0.13%) |
Jan 03, 2024 | 75.86 | 76.11 | 75.86 | 76.07 | 2,321,209 | +0.02(+0.03%) |
Jan 02, 2024 | 76.08 | 76.11 | 76.03 | 76.05 | 2,975,636 | -0.18(-0.23%) |
Dec 29, 2023 | 76.16 | 76.25 | 76.13 | 76.23 | 1,971,560 | +0.05(+0.06%) |
Dec 28, 2023 | 76.24 | 76.24 | 76.15 | 76.18 | 1,937,027 | -0.06(-0.08%) |
Dec 27, 2023 | 76.08 | 76.24 | 76.08 | 76.24 | 2,745,491 | +0.20(+0.26%) |
Dec 26, 2023 | 76.05 | 76.09 | 76.00 | 76.04 | 1,892,368 | -0.05(-0.07%) |
Dec 22, 2023 | 76.09 | 76.24 | 76.02 | 76.09 | 1,830,367 | +0.05(+0.07%) |
Dec 21, 2023 | 76.02 | 76.13 | 75.99 | 76.03 | 2,726,268 | +0.05(+0.07%) |
Dec 20, 2023 | 75.94 | 75.99 | 75.85 | 75.98 | 4,888,710 | +0.16(+0.21%) |
Dec 19, 2023 | 75.72 | 75.88 | 75.72 | 75.83 | 1,891,869 | +0.02(+0.03%) |
Dec 18, 2023 | 75.74 | 75.90 | 75.74 | 75.81 | 2,791,089 | -0.02(-0.03%) |
Dec 15, 2023 | 75.85 | 75.90 | 75.78 | 75.83 | 7,116,993 | -0.09(-0.12%) |
Dec 14, 2023 | 75.82 | 76.00 | 75.82 | 75.91 | 3,063,272 | +0.20(+0.26%) |
Dec 13, 2023 | 75.22 | 75.75 | 75.22 | 75.72 | 2,441,886 | +0.50(+0.67%) |
Dec 12, 2023 | 75.13 | 75.22 | 75.12 | 75.21 | 2,092,207 | +0.07(+0.09%) |
Dec 11, 2023 | 75.08 | 75.14 | 75.03 | 75.14 | 3,452,615 | +0.00(+0.00%) |
Dec 08, 2023 | 75.19 | 75.21 | 75.11 | 75.14 | 2,541,803 | -0.23(-0.30%) |
Dec 07, 2023 | 75.28 | 75.42 | 75.28 | 75.37 | 4,015,247 | +0.08(+0.10%) |
Dec 06, 2023 | 75.38 | 75.38 | 75.28 | 75.29 | 3,572,895 | +0.00(+0.00%) |
Dec 05, 2023 | 75.20 | 75.31 | 75.19 | 75.29 | 2,450,455 | +0.14(+0.18%) |
Dec 04, 2023 | 75.17 | 75.24 | 75.12 | 75.15 | 5,019,428 | -0.14(-0.18%) |
Dec 01, 2023 | 75.00 | 75.31 | 74.97 | 75.29 | 2,286,366 | +0.28(+0.38%) |
Nov 30, 2023 | 75.01 | 75.05 | 74.93 | 75.01 | 2,830,252 | -0.08(-0.10%) |
Nov 29, 2023 | 75.05 | 75.15 | 75.04 | 75.09 | 1,795,727 | +0.17(+0.22%) |
Nov 28, 2023 | 74.72 | 74.93 | 74.69 | 74.92 | 3,277,283 | +0.22(+0.29%) |
Nov 27, 2023 | 74.61 | 74.72 | 74.59 | 74.71 | 3,222,682 | +0.15(+0.20%) |
Nov 24, 2023 | 74.59 | 74.59 | 74.55 | 74.56 | 621,626 | -0.07(-0.09%) |
Nov 22, 2023 | 74.69 | 74.69 | 74.57 | 74.63 | 3,466,747 | +0.00(+0.00%) |
Nov 21, 2023 | 74.61 | 74.67 | 74.59 | 74.63 | 1,447,101 | +0.07(+0.09%) |
Nov 20, 2023 | 74.51 | 74.58 | 74.49 | 74.56 | 1,618,675 | +0.02(+0.03%) |
Nov 17, 2023 | 74.55 | 74.57 | 74.49 | 74.54 | 2,044,006 | -0.02(-0.03%) |
Nov 16, 2023 | 74.53 | 74.60 | 74.52 | 74.56 | 7,496,506 | +0.18(+0.24%) |
Nov 15, 2023 | 74.43 | 74.44 | 74.33 | 74.38 | 1,824,384 | -0.17(-0.22%) |
Nov 14, 2023 | 74.39 | 74.57 | 74.39 | 74.55 | 2,498,130 | +0.43(+0.58%) |
Nov 13, 2023 | 74.01 | 74.12 | 74.00 | 74.12 | 2,912,649 | +0.05(+0.07%) |
Nov 10, 2023 | 74.17 | 74.18 | 74.04 | 74.07 | 1,507,621 | +0.00(+0.00%) |
Nov 09, 2023 | 74.25 | 74.25 | 74.06 | 74.07 | 1,833,375 | -0.20(-0.27%) |
Nov 08, 2023 | 74.22 | 74.29 | 74.20 | 74.26 | 1,842,086 | +0.02(+0.03%) |
Nov 07, 2023 | 74.19 | 74.29 | 74.15 | 74.24 | 2,030,984 | +0.09(+0.12%) |
Nov 06, 2023 | 74.24 | 74.25 | 74.12 | 74.15 | 2,299,540 | -0.16(-0.21%) |
Nov 03, 2023 | 74.25 | 74.40 | 74.25 | 74.31 | 1,728,622 | +0.27(+0.36%) |
Nov 02, 2023 | 74.06 | 74.15 | 74.03 | 74.05 | 3,443,670 | +0.04(+0.05%) |