Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.13 | 79.81 | 78.01 | 78.19 | 2,720,297 | -1.20(-1.51%) |
Jan 30, 2024 | 79.10 | 79.67 | 78.93 | 79.39 | 1,302,704 | -0.46(-0.58%) |
Jan 29, 2024 | 79.75 | 79.99 | 79.13 | 79.85 | 1,121,465 | -0.27(-0.33%) |
Jan 26, 2024 | 80.75 | 81.29 | 79.73 | 80.11 | 986,944 | -0.19(-0.23%) |
Jan 25, 2024 | 80.29 | 80.77 | 79.45 | 80.30 | 1,825,280 | +0.89(+1.13%) |
Jan 24, 2024 | 80.64 | 80.64 | 79.15 | 79.41 | 1,171,420 | -0.36(-0.46%) |
Jan 23, 2024 | 79.95 | 80.60 | 79.56 | 79.77 | 1,448,912 | -0.16(-0.20%) |
Jan 22, 2024 | 79.87 | 80.46 | 79.08 | 79.93 | 1,621,648 | +0.27(+0.33%) |
Jan 19, 2024 | 79.84 | 80.23 | 78.69 | 79.66 | 2,348,922 | +0.23(+0.28%) |
Jan 18, 2024 | 83.45 | 83.45 | 78.36 | 79.44 | 2,589,604 | -1.99(-2.45%) |
Jan 17, 2024 | 80.26 | 82.00 | 80.23 | 81.43 | 1,578,203 | -0.32(-0.40%) |
Jan 16, 2024 | 82.01 | 82.01 | 80.85 | 81.75 | 1,573,272 | -0.53(-0.64%) |
Jan 12, 2024 | 82.34 | 83.11 | 81.25 | 82.28 | 1,112,422 | +0.36(+0.44%) |
Jan 11, 2024 | 81.96 | 82.27 | 81.15 | 81.92 | 1,045,023 | -0.70(-0.84%) |
Jan 10, 2024 | 82.66 | 82.81 | 81.46 | 82.62 | 1,378,732 | -0.18(-0.21%) |
Jan 09, 2024 | 83.42 | 85.19 | 82.32 | 82.79 | 1,168,723 | +0.15(+0.18%) |
Jan 08, 2024 | 82.14 | 82.77 | 81.47 | 82.65 | 1,019,342 | +0.70(+0.85%) |
Jan 05, 2024 | 80.44 | 82.84 | 80.36 | 81.95 | 1,079,525 | +1.09(+1.35%) |
Jan 04, 2024 | 81.24 | 81.84 | 80.76 | 80.86 | 926,903 | -0.22(-0.27%) |
Jan 03, 2024 | 81.96 | 82.20 | 80.76 | 81.08 | 1,263,735 | -2.25(-2.70%) |
Jan 02, 2024 | 82.66 | 83.86 | 82.44 | 83.32 | 1,020,971 | +0.48(+0.58%) |
Dec 29, 2023 | 83.31 | 83.65 | 82.39 | 82.84 | 791,990 | -0.57(-0.68%) |
Dec 28, 2023 | 83.31 | 83.49 | 82.89 | 83.41 | 646,044 | +0.38(+0.46%) |
Dec 27, 2023 | 82.61 | 83.09 | 82.29 | 83.03 | 847,584 | +0.31(+0.38%) |
Dec 26, 2023 | 82.47 | 82.97 | 82.21 | 82.72 | 650,128 | +0.40(+0.49%) |
Dec 22, 2023 | 82.88 | 82.98 | 81.95 | 82.31 | 876,091 | +0.04(+0.05%) |
Dec 21, 2023 | 82.25 | 82.76 | 81.59 | 82.27 | 1,107,929 | +0.70(+0.85%) |
Dec 20, 2023 | 84.08 | 84.33 | 81.42 | 81.58 | 1,521,349 | -2.72(-3.23%) |
Dec 19, 2023 | 84.04 | 84.83 | 83.64 | 84.30 | 1,326,859 | +0.27(+0.32%) |
Dec 18, 2023 | 84.25 | 84.27 | 83.42 | 84.03 | 1,157,408 | +0.14(+0.16%) |
Dec 15, 2023 | 83.87 | 84.43 | 83.09 | 83.89 | 2,384,486 | -0.47(-0.56%) |
Dec 14, 2023 | 82.76 | 85.34 | 82.76 | 84.37 | 2,168,603 | +3.02(+3.72%) |
Dec 13, 2023 | 78.99 | 81.38 | 78.55 | 81.34 | 1,215,244 | +2.35(+2.97%) |
Dec 12, 2023 | 79.32 | 79.44 | 78.74 | 79.00 | 1,120,979 | -0.36(-0.46%) |
Dec 11, 2023 | 79.03 | 79.70 | 78.58 | 79.36 | 939,553 | +0.43(+0.55%) |
Dec 08, 2023 | 78.67 | 79.30 | 78.27 | 78.93 | 1,304,697 | +0.52(+0.66%) |
Dec 07, 2023 | 78.45 | 78.85 | 77.76 | 78.41 | 1,608,600 | -0.06(-0.08%) |
Dec 06, 2023 | 78.87 | 81.33 | 78.32 | 78.47 | 2,561,214 | -0.09(-0.11%) |
Dec 05, 2023 | 78.18 | 78.87 | 77.44 | 78.55 | 1,184,922 | -0.01(-0.01%) |
Dec 04, 2023 | 77.37 | 78.82 | 77.35 | 78.56 | 1,325,037 | +0.48(+0.61%) |
Dec 01, 2023 | 76.89 | 78.51 | 76.53 | 78.09 | 1,615,566 | +1.00(+1.30%) |
Nov 30, 2023 | 76.59 | 77.64 | 76.12 | 77.08 | 2,193,813 | +0.94(+1.24%) |
Nov 29, 2023 | 75.16 | 76.59 | 75.16 | 76.14 | 1,235,846 | +1.54(+2.06%) |
Nov 28, 2023 | 74.21 | 74.74 | 73.63 | 74.60 | 887,432 | +0.46(+0.62%) |
Nov 27, 2023 | 74.13 | 74.26 | 73.62 | 74.15 | 824,285 | -0.13(-0.17%) |
Nov 24, 2023 | 73.48 | 74.57 | 73.48 | 74.27 | 481,522 | +0.20(+0.28%) |
Nov 22, 2023 | 74.09 | 74.18 | 73.36 | 74.07 | 811,734 | +0.57(+0.78%) |
Nov 21, 2023 | 73.57 | 73.86 | 73.20 | 73.49 | 902,526 | -0.28(-0.38%) |
Nov 20, 2023 | 72.77 | 74.01 | 72.59 | 73.78 | 986,290 | +0.46(+0.62%) |
Nov 17, 2023 | 73.16 | 73.46 | 72.70 | 73.32 | 1,020,586 | +0.72(+0.99%) |
Nov 16, 2023 | 72.96 | 73.41 | 71.96 | 72.60 | 1,396,478 | -0.23(-0.32%) |
Nov 15, 2023 | 71.83 | 73.17 | 71.83 | 72.83 | 1,028,834 | +1.01(+1.41%) |
Nov 14, 2023 | 70.30 | 72.66 | 70.30 | 71.82 | 1,632,058 | +2.78(+4.03%) |
Nov 13, 2023 | 68.37 | 69.16 | 68.07 | 69.04 | 1,751,485 | +0.27(+0.40%) |
Nov 10, 2023 | 67.83 | 68.78 | 67.08 | 68.77 | 1,421,388 | +1.26(+1.87%) |
Nov 09, 2023 | 67.98 | 68.57 | 67.43 | 67.50 | 1,343,289 | +0.05(+0.07%) |
Nov 08, 2023 | 67.60 | 67.77 | 67.10 | 67.45 | 661,819 | -0.17(-0.24%) |
Nov 07, 2023 | 68.25 | 68.52 | 67.50 | 67.62 | 976,116 | -0.78(-1.14%) |
Nov 06, 2023 | 69.26 | 69.42 | 67.58 | 68.40 | 1,721,247 | -1.00(-1.44%) |
Nov 03, 2023 | 69.21 | 70.50 | 69.14 | 69.40 | 1,736,428 | +1.22(+1.78%) |
Nov 02, 2023 | 65.69 | 68.26 | 65.62 | 68.18 | 1,828,952 | +3.13(+4.81%) |