Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.67 | 77.97 | 76.29 | 76.35 | 1,864,498 | -1.29(-1.66%) |
Jan 30, 2024 | 76.86 | 77.74 | 76.86 | 77.64 | 1,300,196 | +0.79(+1.03%) |
Jan 29, 2024 | 77.22 | 77.64 | 76.22 | 76.85 | 1,323,239 | -0.76(-0.98%) |
Jan 26, 2024 | 77.49 | 78.57 | 76.91 | 77.61 | 1,250,918 | +0.20(+0.26%) |
Jan 25, 2024 | 76.04 | 77.44 | 76.04 | 77.41 | 1,574,162 | +2.09(+2.78%) |
Jan 24, 2024 | 75.79 | 76.21 | 75.27 | 75.31 | 1,104,657 | +0.23(+0.31%) |
Jan 23, 2024 | 76.06 | 76.29 | 75.04 | 75.08 | 1,253,028 | -0.37(-0.49%) |
Jan 22, 2024 | 75.40 | 75.97 | 75.13 | 75.45 | 1,283,014 | +0.01(+0.01%) |
Jan 19, 2024 | 74.62 | 75.45 | 74.00 | 75.44 | 1,056,381 | +0.95(+1.27%) |
Jan 18, 2024 | 73.58 | 74.57 | 73.58 | 74.50 | 1,786,551 | +1.57(+2.15%) |
Jan 17, 2024 | 72.72 | 73.68 | 72.60 | 72.93 | 1,434,223 | -0.59(-0.80%) |
Jan 16, 2024 | 73.39 | 73.94 | 73.03 | 73.52 | 1,423,703 | -0.53(-0.71%) |
Jan 12, 2024 | 74.25 | 74.76 | 73.73 | 74.05 | 1,513,220 | +0.03(+0.04%) |
Jan 11, 2024 | 73.78 | 74.08 | 73.13 | 74.02 | 1,105,554 | -0.03(-0.04%) |
Jan 10, 2024 | 74.26 | 74.74 | 73.91 | 74.05 | 1,562,821 | +1.12(+1.53%) |
Jan 09, 2024 | 72.36 | 73.51 | 72.36 | 72.93 | 1,243,264 | -0.17(-0.23%) |
Jan 08, 2024 | 73.00 | 73.30 | 72.13 | 73.10 | 975,636 | +0.21(+0.29%) |
Jan 05, 2024 | 71.90 | 73.55 | 71.75 | 72.89 | 2,218,931 | +0.63(+0.87%) |
Jan 04, 2024 | 70.73 | 72.55 | 70.72 | 72.26 | 2,325,446 | +1.80(+2.55%) |
Jan 03, 2024 | 70.48 | 71.44 | 70.29 | 70.47 | 2,877,462 | -1.69(-2.34%) |
Jan 02, 2024 | 73.62 | 73.75 | 71.62 | 72.15 | 2,016,635 | -1.96(-2.65%) |
Dec 29, 2023 | 74.57 | 74.90 | 74.06 | 74.12 | 707,832 | -0.60(-0.80%) |
Dec 28, 2023 | 74.13 | 74.95 | 74.02 | 74.72 | 961,908 | +0.43(+0.58%) |
Dec 27, 2023 | 74.16 | 74.76 | 74.03 | 74.29 | 817,230 | +0.23(+0.31%) |
Dec 26, 2023 | 74.05 | 74.39 | 73.64 | 74.06 | 497,448 | +0.01(+0.01%) |
Dec 22, 2023 | 73.54 | 74.98 | 73.54 | 74.05 | 958,729 | +0.40(+0.54%) |
Dec 21, 2023 | 72.41 | 73.68 | 72.40 | 73.65 | 1,061,756 | +1.98(+2.77%) |
Dec 20, 2023 | 73.12 | 73.73 | 71.54 | 71.66 | 2,318,601 | -1.34(-1.83%) |
Dec 19, 2023 | 72.80 | 73.32 | 72.38 | 73.00 | 1,892,472 | +0.43(+0.59%) |
Dec 18, 2023 | 73.70 | 73.99 | 72.48 | 72.57 | 1,051,112 | -1.17(-1.58%) |
Dec 15, 2023 | 74.30 | 74.30 | 73.02 | 73.74 | 1,988,517 | -1.00(-1.33%) |
Dec 14, 2023 | 74.31 | 75.27 | 74.11 | 74.74 | 3,271,675 | +0.92(+1.24%) |
Dec 13, 2023 | 72.55 | 73.83 | 72.29 | 73.82 | 2,107,678 | +1.38(+1.90%) |
Dec 12, 2023 | 72.75 | 73.30 | 72.07 | 72.44 | 1,544,920 | -0.39(-0.53%) |
Dec 11, 2023 | 71.85 | 72.83 | 71.45 | 72.83 | 1,473,101 | +0.88(+1.22%) |
Dec 08, 2023 | 71.26 | 72.37 | 70.36 | 71.95 | 2,505,770 | +1.40(+1.98%) |
Dec 07, 2023 | 69.20 | 70.56 | 68.96 | 70.56 | 2,306,964 | +1.85(+2.70%) |
Dec 06, 2023 | 68.81 | 70.71 | 68.56 | 68.70 | 1,745,591 | +0.45(+0.66%) |
Dec 05, 2023 | 68.20 | 68.73 | 67.81 | 68.25 | 1,484,826 | -0.68(-0.98%) |
Dec 04, 2023 | 68.61 | 69.39 | 68.31 | 68.93 | 1,309,424 | -0.37(-0.53%) |
Dec 01, 2023 | 67.81 | 69.81 | 67.76 | 69.30 | 2,135,779 | +1.27(+1.86%) |
Nov 30, 2023 | 66.54 | 68.04 | 66.54 | 68.03 | 4,801,356 | +1.74(+2.62%) |
Nov 29, 2023 | 66.70 | 67.43 | 66.23 | 66.30 | 2,842,684 | -0.14(-0.21%) |
Nov 28, 2023 | 66.88 | 67.34 | 66.16 | 66.44 | 1,390,980 | -0.35(-0.52%) |
Nov 27, 2023 | 67.45 | 67.44 | 66.57 | 66.79 | 1,109,142 | -0.57(-0.84%) |
Nov 24, 2023 | 67.14 | 67.69 | 66.96 | 67.36 | 408,990 | +0.36(+0.54%) |
Nov 22, 2023 | 66.72 | 68.00 | 66.42 | 67.00 | 1,614,996 | +0.64(+0.96%) |
Nov 21, 2023 | 67.88 | 68.21 | 66.33 | 66.36 | 2,163,950 | -1.26(-1.86%) |
Nov 20, 2023 | 68.41 | 68.61 | 66.88 | 67.62 | 3,734,110 | -0.79(-1.15%) |
Nov 17, 2023 | 67.96 | 68.68 | 67.52 | 68.40 | 4,734,475 | +1.04(+1.54%) |
Nov 16, 2023 | 67.58 | 68.19 | 66.76 | 67.37 | 3,475,847 | -0.28(-0.41%) |
Nov 15, 2023 | 68.07 | 68.32 | 67.22 | 67.65 | 4,413,754 | +0.69(+1.03%) |
Nov 14, 2023 | 66.31 | 67.64 | 65.88 | 66.96 | 9,043,551 | -0.56(-0.83%) |
Nov 13, 2023 | 66.20 | 68.19 | 66.16 | 67.52 | 1,485,233 | +0.84(+1.26%) |
Nov 10, 2023 | 66.01 | 66.91 | 65.16 | 66.68 | 784,911 | +1.01(+1.53%) |
Nov 09, 2023 | 65.90 | 66.93 | 65.19 | 65.67 | 2,053,875 | +0.54(+0.83%) |
Nov 08, 2023 | 64.48 | 65.69 | 64.36 | 65.13 | 1,447,965 | +0.74(+1.15%) |
Nov 07, 2023 | 64.15 | 64.62 | 63.17 | 64.39 | 1,152,144 | -0.17(-0.26%) |
Nov 06, 2023 | 64.97 | 65.62 | 64.08 | 64.56 | 1,726,093 | -0.64(-0.98%) |
Nov 03, 2023 | 64.82 | 65.69 | 64.52 | 65.20 | 1,891,784 | +1.50(+2.35%) |
Nov 02, 2023 | 63.16 | 64.17 | 63.03 | 63.71 | 1,750,940 | +1.51(+2.42%) |