Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.86 | 80.53 | 78.73 | 78.91 | 2,695,644 | -1.21(-1.51%) |
Jan 30, 2024 | 79.83 | 80.40 | 79.65 | 80.11 | 1,290,898 | -0.44(-0.54%) |
Jan 29, 2024 | 80.48 | 80.72 | 79.85 | 80.55 | 1,111,302 | -0.30(-0.37%) |
Jan 26, 2024 | 81.49 | 82.04 | 80.46 | 80.85 | 978,000 | -0.19(-0.23%) |
Jan 25, 2024 | 81.03 | 81.51 | 80.17 | 81.04 | 1,808,738 | +0.90(+1.13%) |
Jan 24, 2024 | 81.38 | 81.38 | 79.88 | 80.13 | 1,160,804 | -0.37(-0.46%) |
Jan 23, 2024 | 80.68 | 81.33 | 80.29 | 80.50 | 1,435,781 | -0.16(-0.20%) |
Jan 22, 2024 | 80.60 | 81.20 | 79.81 | 80.66 | 1,606,952 | +0.27(+0.33%) |
Jan 19, 2024 | 80.57 | 80.97 | 79.41 | 80.39 | 2,327,636 | +0.23(+0.28%) |
Jan 18, 2024 | 84.22 | 84.22 | 79.07 | 80.16 | 2,566,136 | -2.01(-2.45%) |
Jan 17, 2024 | 81.00 | 82.75 | 80.96 | 82.17 | 1,563,901 | -0.33(-0.40%) |
Jan 16, 2024 | 82.76 | 82.76 | 81.59 | 82.50 | 1,559,014 | -0.54(-0.64%) |
Jan 12, 2024 | 83.10 | 83.87 | 82.00 | 83.04 | 1,102,341 | +0.37(+0.44%) |
Jan 11, 2024 | 82.71 | 83.03 | 81.89 | 82.67 | 1,035,553 | -0.70(-0.84%) |
Jan 10, 2024 | 83.41 | 83.57 | 82.20 | 83.37 | 1,366,237 | -0.18(-0.21%) |
Jan 09, 2024 | 84.19 | 85.96 | 83.08 | 83.55 | 1,158,132 | +0.15(+0.18%) |
Jan 08, 2024 | 82.89 | 83.52 | 82.22 | 83.40 | 1,010,104 | +0.70(+0.85%) |
Jan 05, 2024 | 81.17 | 83.60 | 81.09 | 82.70 | 1,069,742 | +1.10(+1.35%) |
Jan 04, 2024 | 81.99 | 82.59 | 81.50 | 81.60 | 918,503 | -0.22(-0.27%) |
Jan 03, 2024 | 82.71 | 82.95 | 81.50 | 81.82 | 1,252,283 | -2.27(-2.70%) |
Jan 02, 2024 | 83.41 | 84.63 | 83.19 | 84.09 | 1,011,719 | +0.49(+0.58%) |
Dec 29, 2023 | 84.07 | 84.41 | 83.15 | 83.60 | 784,812 | -0.57(-0.68%) |
Dec 28, 2023 | 84.08 | 84.26 | 83.65 | 84.18 | 640,190 | +0.39(+0.46%) |
Dec 27, 2023 | 83.36 | 83.85 | 83.05 | 83.79 | 839,903 | +0.32(+0.38%) |
Dec 26, 2023 | 83.22 | 83.73 | 82.96 | 83.47 | 644,236 | +0.41(+0.49%) |
Dec 22, 2023 | 83.64 | 83.74 | 82.70 | 83.07 | 868,151 | +0.04(+0.05%) |
Dec 21, 2023 | 83.01 | 83.51 | 82.33 | 83.03 | 1,097,888 | +0.70(+0.85%) |
Dec 20, 2023 | 84.85 | 85.10 | 82.16 | 82.32 | 1,507,562 | -2.74(-3.23%) |
Dec 19, 2023 | 84.81 | 85.60 | 84.40 | 85.07 | 1,314,835 | +0.27(+0.32%) |
Dec 18, 2023 | 85.02 | 85.04 | 84.19 | 84.80 | 1,146,920 | +0.14(+0.16%) |
Dec 15, 2023 | 84.64 | 85.21 | 83.85 | 84.66 | 2,362,877 | -0.48(-0.56%) |
Dec 14, 2023 | 83.51 | 86.12 | 83.51 | 85.14 | 2,148,951 | +3.05(+3.72%) |
Dec 13, 2023 | 79.71 | 82.12 | 79.27 | 82.09 | 1,204,231 | +2.37(+2.97%) |
Dec 12, 2023 | 80.04 | 80.16 | 79.46 | 79.72 | 1,110,820 | -0.37(-0.46%) |
Dec 11, 2023 | 79.76 | 80.43 | 79.30 | 80.08 | 931,039 | +0.44(+0.55%) |
Dec 08, 2023 | 79.39 | 80.02 | 78.98 | 79.65 | 1,292,873 | +0.53(+0.66%) |
Dec 07, 2023 | 79.16 | 79.57 | 78.47 | 79.12 | 1,594,022 | -0.06(-0.08%) |
Dec 06, 2023 | 79.59 | 82.08 | 79.04 | 79.18 | 2,538,003 | -0.09(-0.11%) |
Dec 05, 2023 | 78.90 | 79.59 | 78.15 | 79.27 | 1,174,184 | -0.01(-0.01%) |
Dec 04, 2023 | 78.07 | 79.55 | 78.05 | 79.28 | 1,313,029 | +0.48(+0.61%) |
Dec 01, 2023 | 77.59 | 79.23 | 77.23 | 78.80 | 1,600,926 | +1.01(+1.30%) |
Nov 30, 2023 | 77.29 | 78.35 | 76.82 | 77.79 | 2,173,932 | +0.95(+1.24%) |
Nov 29, 2023 | 75.85 | 77.29 | 75.85 | 76.84 | 1,224,646 | +1.55(+2.06%) |
Nov 28, 2023 | 74.89 | 75.42 | 74.30 | 75.29 | 879,389 | +0.46(+0.62%) |
Nov 27, 2023 | 74.80 | 74.94 | 74.29 | 74.82 | 816,815 | -0.13(-0.17%) |
Nov 24, 2023 | 74.16 | 75.26 | 74.16 | 74.95 | 477,159 | +0.21(+0.28%) |
Nov 22, 2023 | 74.77 | 74.85 | 74.03 | 74.75 | 804,378 | +0.58(+0.78%) |
Nov 21, 2023 | 74.25 | 74.54 | 73.87 | 74.17 | 894,347 | -0.28(-0.38%) |
Nov 20, 2023 | 73.43 | 74.69 | 73.25 | 74.45 | 977,352 | +0.46(+0.62%) |
Nov 17, 2023 | 73.83 | 74.13 | 73.36 | 73.99 | 1,011,337 | +0.73(+0.99%) |
Nov 16, 2023 | 73.63 | 74.08 | 72.62 | 73.26 | 1,383,822 | -0.24(-0.32%) |
Nov 15, 2023 | 72.49 | 73.84 | 72.49 | 73.50 | 1,019,510 | +1.02(+1.41%) |
Nov 14, 2023 | 70.95 | 73.32 | 70.95 | 72.48 | 1,617,268 | +2.81(+4.03%) |
Nov 13, 2023 | 68.99 | 69.79 | 68.69 | 69.67 | 1,735,612 | +0.27(+0.40%) |
Nov 10, 2023 | 68.45 | 69.41 | 67.70 | 69.40 | 1,408,507 | +1.28(+1.87%) |
Nov 09, 2023 | 68.60 | 69.20 | 68.05 | 68.12 | 1,331,116 | +0.05(+0.07%) |
Nov 08, 2023 | 68.22 | 68.39 | 67.71 | 68.07 | 655,821 | -0.17(-0.24%) |
Nov 07, 2023 | 68.88 | 69.15 | 68.12 | 68.24 | 967,270 | -0.79(-1.14%) |
Nov 06, 2023 | 69.90 | 70.05 | 68.20 | 69.02 | 1,705,649 | -1.01(-1.44%) |
Nov 03, 2023 | 69.84 | 71.14 | 69.77 | 70.03 | 1,720,692 | +1.23(+1.78%) |
Nov 02, 2023 | 66.29 | 68.89 | 66.22 | 68.81 | 1,812,377 | +3.16(+4.81%) |