Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.35 | 77.28 | 75.90 | 76.09 | 384,802 | -0.41(-0.54%) |
Jan 30, 2024 | 75.30 | 76.87 | 75.30 | 76.51 | 379,620 | +0.53(+0.70%) |
Jan 29, 2024 | 75.23 | 76.01 | 74.44 | 75.97 | 180,754 | +0.68(+0.90%) |
Jan 26, 2024 | 74.64 | 75.35 | 73.95 | 75.29 | 278,749 | +1.39(+1.88%) |
Jan 25, 2024 | 75.90 | 76.88 | 73.67 | 73.90 | 268,773 | -1.23(-1.64%) |
Jan 24, 2024 | 77.82 | 78.13 | 75.04 | 75.14 | 223,222 | -2.24(-2.89%) |
Jan 23, 2024 | 76.14 | 78.36 | 75.90 | 77.37 | 293,676 | +2.00(+2.65%) |
Jan 22, 2024 | 74.71 | 75.96 | 74.53 | 75.37 | 313,372 | +1.08(+1.46%) |
Jan 19, 2024 | 73.23 | 74.82 | 72.45 | 74.29 | 224,863 | +1.36(+1.87%) |
Jan 18, 2024 | 72.61 | 73.07 | 72.31 | 72.93 | 267,891 | +0.41(+0.57%) |
Jan 17, 2024 | 73.27 | 74.51 | 72.02 | 72.51 | 175,438 | -0.96(-1.30%) |
Jan 16, 2024 | 72.48 | 74.23 | 71.88 | 73.47 | 324,358 | +0.98(+1.35%) |
Jan 12, 2024 | 72.20 | 72.94 | 72.19 | 72.50 | 163,287 | +0.81(+1.13%) |
Jan 11, 2024 | 73.46 | 73.76 | 71.57 | 71.69 | 219,322 | -1.77(-2.42%) |
Jan 10, 2024 | 71.54 | 73.53 | 71.46 | 73.46 | 252,197 | +1.92(+2.69%) |
Jan 09, 2024 | 72.95 | 72.95 | 71.28 | 71.54 | 212,279 | -1.80(-2.46%) |
Jan 08, 2024 | 73.42 | 73.55 | 72.58 | 73.34 | 246,600 | -0.08(-0.11%) |
Jan 05, 2024 | 72.82 | 74.01 | 72.82 | 73.42 | 243,801 | +0.23(+0.31%) |
Jan 04, 2024 | 74.70 | 75.21 | 72.95 | 73.19 | 258,919 | -1.17(-1.58%) |
Jan 03, 2024 | 75.39 | 75.64 | 74.36 | 74.37 | 351,478 | -1.03(-1.36%) |
Jan 02, 2024 | 74.45 | 75.89 | 74.45 | 75.39 | 204,392 | +0.42(+0.57%) |
Dec 29, 2023 | 74.74 | 75.04 | 74.32 | 74.97 | 226,167 | +0.19(+0.25%) |
Dec 28, 2023 | 74.92 | 75.45 | 74.54 | 74.78 | 167,725 | -0.09(-0.12%) |
Dec 27, 2023 | 75.35 | 75.59 | 74.81 | 74.87 | 171,744 | -0.22(-0.29%) |
Dec 26, 2023 | 73.92 | 75.44 | 73.62 | 75.09 | 135,578 | +1.25(+1.70%) |
Dec 22, 2023 | 73.65 | 74.52 | 73.30 | 73.84 | 188,267 | +0.77(+1.05%) |
Dec 21, 2023 | 71.38 | 73.12 | 71.27 | 73.07 | 286,989 | +2.09(+2.94%) |
Dec 20, 2023 | 72.02 | 72.16 | 70.97 | 70.98 | 249,099 | -0.93(-1.29%) |
Dec 19, 2023 | 71.64 | 72.71 | 71.42 | 71.90 | 321,995 | +0.31(+0.43%) |
Dec 18, 2023 | 71.04 | 72.70 | 70.45 | 71.60 | 339,169 | +0.89(+1.25%) |
Dec 15, 2023 | 71.41 | 71.41 | 69.81 | 70.71 | 1,040,041 | -0.98(-1.36%) |
Dec 14, 2023 | 70.62 | 71.83 | 70.04 | 71.69 | 346,966 | +2.11(+3.03%) |
Dec 13, 2023 | 68.65 | 70.05 | 68.18 | 69.58 | 448,367 | +0.61(+0.89%) |
Dec 12, 2023 | 68.81 | 69.04 | 67.74 | 68.97 | 274,279 | -0.02(-0.03%) |
Dec 11, 2023 | 67.77 | 69.05 | 67.50 | 68.99 | 354,670 | +0.73(+1.07%) |
Dec 08, 2023 | 67.35 | 68.40 | 67.03 | 68.26 | 354,289 | +1.23(+1.84%) |
Dec 07, 2023 | 66.21 | 67.23 | 65.38 | 67.02 | 258,560 | +0.93(+1.40%) |
Dec 06, 2023 | 64.90 | 66.33 | 64.30 | 66.10 | 451,882 | +0.95(+1.45%) |
Dec 05, 2023 | 65.64 | 65.81 | 64.76 | 65.15 | 264,083 | -0.43(-0.66%) |
Dec 04, 2023 | 64.27 | 65.92 | 64.27 | 65.59 | 360,073 | +1.07(+1.67%) |
Dec 01, 2023 | 62.91 | 64.75 | 62.43 | 64.51 | 369,612 | +1.57(+2.49%) |
Nov 30, 2023 | 63.22 | 63.79 | 62.49 | 62.94 | 236,362 | -0.07(-0.11%) |
Nov 29, 2023 | 63.58 | 64.11 | 61.99 | 63.01 | 432,449 | -0.25(-0.39%) |
Nov 28, 2023 | 65.07 | 65.07 | 62.88 | 63.26 | 372,029 | -1.88(-2.89%) |
Nov 27, 2023 | 65.08 | 65.40 | 64.75 | 65.14 | 265,465 | -0.21(-0.32%) |
Nov 24, 2023 | 65.22 | 65.63 | 64.69 | 65.35 | 132,510 | +0.35(+0.55%) |
Nov 22, 2023 | 65.42 | 65.45 | 64.30 | 64.99 | 251,461 | +0.41(+0.63%) |
Nov 21, 2023 | 65.28 | 65.59 | 64.23 | 64.59 | 451,836 | -0.57(-0.88%) |
Nov 20, 2023 | 63.31 | 65.50 | 63.31 | 65.16 | 369,625 | +1.43(+2.24%) |
Nov 17, 2023 | 65.18 | 65.48 | 63.37 | 63.73 | 448,247 | -0.93(-1.44%) |
Nov 16, 2023 | 64.42 | 65.09 | 64.14 | 64.66 | 315,198 | +0.06(+0.09%) |
Nov 15, 2023 | 65.32 | 66.37 | 64.54 | 64.60 | 322,653 | -0.63(-0.97%) |
Nov 14, 2023 | 63.14 | 65.28 | 63.14 | 65.24 | 380,035 | +3.26(+5.27%) |
Nov 13, 2023 | 63.39 | 63.39 | 61.70 | 61.97 | 386,889 | -1.35(-2.13%) |
Nov 10, 2023 | 65.31 | 65.50 | 62.96 | 63.32 | 410,042 | -2.97(-4.48%) |
Nov 09, 2023 | 60.52 | 68.40 | 59.65 | 66.30 | 589,538 | +2.46(+3.85%) |
Nov 08, 2023 | 64.31 | 64.61 | 63.59 | 63.84 | 319,940 | -0.61(-0.95%) |
Nov 07, 2023 | 64.36 | 64.61 | 63.56 | 64.45 | 349,103 | -0.20(-0.32%) |
Nov 06, 2023 | 64.80 | 65.86 | 63.68 | 64.65 | 343,939 | -0.23(-0.36%) |
Nov 03, 2023 | 64.63 | 65.60 | 64.36 | 64.89 | 332,027 | +1.27(+2.00%) |
Nov 02, 2023 | 64.12 | 64.28 | 62.80 | 63.61 | 283,650 | +0.51(+0.80%) |