Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.02 | 78.36 | 77.12 | 77.16 | 3,817,360 | -1.67(-2.12%) |
Jan 30, 2024 | 79.14 | 79.28 | 78.72 | 78.83 | 2,347,214 | -0.34(-0.43%) |
Jan 29, 2024 | 78.43 | 79.22 | 78.37 | 79.17 | 3,165,255 | +0.84(+1.07%) |
Jan 26, 2024 | 78.39 | 78.74 | 78.21 | 78.33 | 4,303,320 | -0.20(-0.25%) |
Jan 25, 2024 | 78.55 | 78.92 | 78.07 | 78.53 | 22,963,930 | +0.20(+0.26%) |
Jan 24, 2024 | 78.50 | 79.06 | 78.29 | 78.33 | 2,169,731 | +0.46(+0.59%) |
Jan 23, 2024 | 77.75 | 77.93 | 77.46 | 77.87 | 1,913,540 | +0.24(+0.31%) |
Jan 22, 2024 | 77.84 | 78.09 | 77.53 | 77.63 | 2,033,148 | +0.11(+0.14%) |
Jan 19, 2024 | 76.62 | 77.52 | 76.44 | 77.52 | 2,116,285 | +1.27(+1.66%) |
Jan 18, 2024 | 75.80 | 76.34 | 75.55 | 76.25 | 1,601,516 | +1.07(+1.42%) |
Jan 17, 2024 | 75.06 | 75.26 | 74.54 | 75.19 | 1,743,887 | -0.38(-0.50%) |
Jan 16, 2024 | 75.46 | 75.88 | 75.20 | 75.57 | 1,808,007 | -0.06(-0.08%) |
Jan 12, 2024 | 75.63 | 75.85 | 75.35 | 75.63 | 1,460,269 | +0.07(+0.09%) |
Jan 11, 2024 | 75.68 | 75.96 | 74.67 | 75.56 | 2,785,791 | +0.21(+0.28%) |
Jan 10, 2024 | 74.67 | 75.49 | 74.67 | 75.35 | 1,375,799 | +0.79(+1.06%) |
Jan 09, 2024 | 73.98 | 74.75 | 73.87 | 74.56 | 1,223,913 | +0.13(+0.17%) |
Jan 08, 2024 | 73.12 | 74.45 | 73.12 | 74.43 | 1,636,906 | +1.52(+2.08%) |
Jan 05, 2024 | 72.86 | 73.36 | 72.62 | 72.91 | 1,724,206 | +0.11(+0.15%) |
Jan 04, 2024 | 73.03 | 73.53 | 72.78 | 72.80 | 2,032,624 | -0.42(-0.57%) |
Jan 03, 2024 | 73.41 | 73.63 | 73.12 | 73.22 | 2,386,390 | -0.60(-0.81%) |
Jan 02, 2024 | 74.31 | 74.46 | 73.39 | 73.82 | 2,614,796 | -1.21(-1.61%) |
Dec 29, 2023 | 75.33 | 75.42 | 74.69 | 75.03 | 1,328,232 | -0.26(-0.35%) |
Dec 28, 2023 | 75.46 | 75.59 | 75.24 | 75.29 | 1,416,875 | -0.04(-0.05%) |
Dec 27, 2023 | 75.20 | 75.38 | 75.07 | 75.33 | 1,599,737 | +0.14(+0.19%) |
Dec 26, 2023 | 75.03 | 75.33 | 75.03 | 75.19 | 1,142,058 | +0.21(+0.28%) |
Dec 22, 2023 | 75.10 | 75.24 | 74.63 | 74.98 | 1,409,332 | +0.05(+0.07%) |
Dec 21, 2023 | 74.77 | 74.99 | 74.32 | 74.93 | 2,187,331 | +0.77(+1.04%) |
Dec 20, 2023 | 75.10 | 75.49 | 74.13 | 74.16 | 2,796,223 | -0.96(-1.27%) |
Dec 19, 2023 | 74.79 | 75.13 | 74.79 | 75.11 | 1,305,740 | +0.35(+0.47%) |
Dec 18, 2023 | 74.29 | 74.93 | 74.28 | 74.76 | 1,782,274 | +0.62(+0.83%) |
Dec 15, 2023 | 73.94 | 74.35 | 73.94 | 74.15 | 1,905,512 | +0.00(+0.00%) |
Dec 14, 2023 | 74.47 | 74.55 | 73.64 | 74.15 | 1,745,467 | -0.05(-0.07%) |
Dec 13, 2023 | 73.30 | 74.22 | 73.30 | 74.20 | 1,905,653 | +0.89(+1.21%) |
Dec 12, 2023 | 72.78 | 73.31 | 72.67 | 73.31 | 1,230,998 | +0.35(+0.48%) |
Dec 11, 2023 | 72.62 | 72.98 | 72.53 | 72.96 | 1,329,647 | +0.15(+0.21%) |
Dec 08, 2023 | 72.37 | 72.91 | 72.33 | 72.81 | 1,782,948 | +0.27(+0.37%) |
Dec 07, 2023 | 72.31 | 72.63 | 72.23 | 72.54 | 1,187,833 | +0.65(+0.90%) |
Dec 06, 2023 | 72.66 | 72.66 | 71.84 | 71.90 | 2,557,138 | -0.43(-0.59%) |
Dec 05, 2023 | 71.82 | 72.51 | 71.82 | 72.32 | 1,851,804 | +0.29(+0.40%) |
Dec 04, 2023 | 72.06 | 72.12 | 71.66 | 72.04 | 1,665,100 | -0.53(-0.73%) |
Dec 01, 2023 | 72.17 | 72.73 | 72.05 | 72.56 | 1,559,492 | +0.26(+0.36%) |
Nov 30, 2023 | 72.33 | 72.38 | 71.81 | 72.30 | 1,681,803 | +0.10(+0.14%) |
Nov 29, 2023 | 72.66 | 72.85 | 72.13 | 72.20 | 1,096,936 | -0.13(-0.18%) |
Nov 28, 2023 | 72.18 | 72.58 | 72.12 | 72.33 | 1,307,385 | +0.03(+0.04%) |
Nov 27, 2023 | 72.33 | 72.48 | 72.21 | 72.30 | 2,708,818 | -0.10(-0.14%) |
Nov 24, 2023 | 72.42 | 72.53 | 72.34 | 72.40 | 765,455 | -0.06(-0.08%) |
Nov 22, 2023 | 72.44 | 72.80 | 72.22 | 72.46 | 1,694,222 | +0.16(+0.22%) |
Nov 21, 2023 | 72.23 | 72.34 | 72.04 | 72.30 | 5,704,013 | -0.06(-0.08%) |
Nov 20, 2023 | 71.74 | 72.51 | 71.72 | 72.36 | 1,184,445 | +0.63(+0.87%) |
Nov 17, 2023 | 71.76 | 71.89 | 71.50 | 71.74 | 1,422,450 | +0.00(+0.00%) |
Nov 16, 2023 | 71.58 | 71.84 | 71.41 | 71.74 | 1,364,333 | +0.12(+0.17%) |
Nov 15, 2023 | 71.85 | 71.91 | 71.47 | 71.62 | 1,438,011 | +0.03(+0.04%) |
Nov 14, 2023 | 71.38 | 71.80 | 71.26 | 71.59 | 1,248,234 | +1.13(+1.60%) |
Nov 13, 2023 | 70.26 | 70.60 | 70.03 | 70.46 | 1,138,609 | +0.01(+0.01%) |
Nov 10, 2023 | 69.61 | 70.47 | 69.40 | 70.45 | 1,720,500 | +1.22(+1.76%) |
Nov 09, 2023 | 70.02 | 70.04 | 7.023 | 69.24 | 1,470,804 | -0.62(-0.88%) |
Nov 08, 2023 | 69.82 | 69.98 | 69.45 | 69.85 | 2,613,251 | +0.14(+0.20%) |
Nov 07, 2023 | 69.37 | 69.83 | 69.22 | 69.71 | 1,732,342 | +0.34(+0.49%) |
Nov 06, 2023 | 69.17 | 69.42 | 69.03 | 69.38 | 4,851,449 | +0.33(+0.48%) |
Nov 03, 2023 | 68.77 | 69.25 | 68.71 | 69.05 | 2,403,071 | +0.45(+0.65%) |
Nov 02, 2023 | 67.90 | 68.64 | 67.90 | 68.60 | 1,703,632 | +1.31(+1.94%) |