Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 74.06 | 74.87 | 73.15 | 73.21 | 2,590,183 | -0.97(-1.31%) |
Jan 30, 2024 | 74.41 | 74.49 | 73.75 | 74.18 | 1,934,846 | +0.01(+0.01%) |
Jan 29, 2024 | 74.07 | 74.65 | 73.67 | 74.17 | 1,829,116 | -0.27(-0.36%) |
Jan 26, 2024 | 74.20 | 75.16 | 73.91 | 74.44 | 1,762,871 | +0.43(+0.58%) |
Jan 25, 2024 | 72.97 | 74.18 | 72.75 | 74.01 | 2,714,690 | +0.83(+1.14%) |
Jan 24, 2024 | 73.68 | 74.49 | 73.03 | 73.18 | 3,332,002 | -0.11(-0.15%) |
Jan 23, 2024 | 73.44 | 73.75 | 72.95 | 73.29 | 2,842,898 | -0.36(-0.48%) |
Jan 22, 2024 | 75.32 | 75.90 | 73.39 | 73.64 | 3,268,684 | -1.54(-2.04%) |
Jan 19, 2024 | 79.18 | 79.18 | 74.77 | 75.18 | 6,684,737 | +1.54(+2.09%) |
Jan 18, 2024 | 74.36 | 74.63 | 73.16 | 73.64 | 3,325,360 | -0.38(-0.51%) |
Jan 17, 2024 | 74.11 | 75.09 | 73.93 | 74.02 | 2,295,397 | -1.17(-1.56%) |
Jan 16, 2024 | 75.33 | 75.96 | 74.75 | 75.19 | 2,069,369 | -0.63(-0.84%) |
Jan 12, 2024 | 76.53 | 77.18 | 75.72 | 75.82 | 2,177,503 | +0.25(+0.33%) |
Jan 11, 2024 | 75.66 | 75.89 | 74.94 | 75.58 | 1,840,575 | -0.34(-0.44%) |
Jan 10, 2024 | 76.31 | 76.37 | 75.28 | 75.91 | 1,313,252 | -0.71(-0.93%) |
Jan 09, 2024 | 76.72 | 77.71 | 76.17 | 76.63 | 1,353,030 | -1.10(-1.42%) |
Jan 08, 2024 | 77.42 | 77.77 | 76.56 | 77.73 | 1,188,457 | +0.22(+0.28%) |
Jan 05, 2024 | 76.49 | 78.03 | 76.49 | 77.51 | 1,944,371 | +0.82(+1.07%) |
Jan 04, 2024 | 76.17 | 77.25 | 76.11 | 76.69 | 1,858,322 | +0.08(+0.10%) |
Jan 03, 2024 | 77.98 | 77.98 | 76.22 | 76.61 | 1,820,537 | -0.45(-0.58%) |
Jan 02, 2024 | 76.96 | 77.53 | 76.34 | 77.05 | 1,451,536 | +0.29(+0.37%) |
Dec 29, 2023 | 77.13 | 77.36 | 76.55 | 76.76 | 1,094,366 | -0.27(-0.35%) |
Dec 28, 2023 | 77.16 | 77.18 | 76.75 | 77.03 | 1,419,388 | +0.44(+0.58%) |
Dec 27, 2023 | 76.27 | 76.83 | 75.91 | 76.59 | 1,175,621 | +0.25(+0.32%) |
Dec 26, 2023 | 75.92 | 76.53 | 75.71 | 76.34 | 1,637,602 | +0.52(+0.69%) |
Dec 22, 2023 | 76.00 | 76.51 | 75.45 | 75.82 | 1,564,137 | +0.18(+0.23%) |
Dec 21, 2023 | 75.12 | 75.75 | 74.87 | 75.65 | 1,410,113 | +0.94(+1.26%) |
Dec 20, 2023 | 75.96 | 76.81 | 74.67 | 74.70 | 1,855,310 | -1.60(-2.10%) |
Dec 19, 2023 | 75.97 | 76.72 | 75.59 | 76.31 | 1,654,167 | +0.48(+0.63%) |
Dec 18, 2023 | 76.62 | 76.63 | 75.71 | 75.82 | 1,918,545 | -0.43(-0.57%) |
Dec 15, 2023 | 76.27 | 77.25 | 75.78 | 76.26 | 5,069,538 | -0.90(-1.17%) |
Dec 14, 2023 | 76.47 | 77.88 | 76.47 | 77.16 | 2,385,443 | +1.91(+2.53%) |
Dec 13, 2023 | 73.94 | 75.44 | 73.34 | 75.25 | 2,164,325 | +1.46(+1.98%) |
Dec 12, 2023 | 73.40 | 74.11 | 73.06 | 73.79 | 1,851,807 | +0.51(+0.70%) |
Dec 11, 2023 | 72.52 | 74.07 | 72.44 | 73.28 | 2,229,114 | +0.62(+0.85%) |
Dec 08, 2023 | 71.86 | 72.86 | 71.63 | 72.66 | 2,188,569 | +0.78(+1.08%) |
Dec 07, 2023 | 70.51 | 71.92 | 70.21 | 71.89 | 2,590,817 | +1.71(+2.44%) |
Dec 06, 2023 | 72.44 | 72.82 | 69.21 | 70.18 | 4,546,608 | -1.75(-2.43%) |
Dec 05, 2023 | 72.51 | 72.59 | 71.33 | 71.92 | 2,183,776 | -0.86(-1.19%) |
Dec 04, 2023 | 71.88 | 73.29 | 71.78 | 72.79 | 2,509,047 | +0.18(+0.24%) |
Dec 01, 2023 | 71.51 | 73.22 | 71.24 | 72.61 | 2,748,405 | +1.08(+1.51%) |
Nov 30, 2023 | 70.64 | 71.65 | 70.14 | 71.53 | 3,957,084 | +1.06(+1.51%) |
Nov 29, 2023 | 69.40 | 70.72 | 69.25 | 70.47 | 1,683,246 | +1.60(+2.32%) |
Nov 28, 2023 | 68.65 | 69.18 | 68.35 | 68.87 | 1,763,914 | +0.36(+0.53%) |
Nov 27, 2023 | 68.64 | 68.94 | 68.33 | 68.51 | 1,992,879 | -0.63(-0.91%) |
Nov 24, 2023 | 68.61 | 69.31 | 68.47 | 69.13 | 812,091 | +0.49(+0.72%) |
Nov 22, 2023 | 68.21 | 68.71 | 67.77 | 68.64 | 1,221,924 | +0.82(+1.20%) |
Nov 21, 2023 | 68.52 | 68.67 | 67.81 | 67.83 | 1,397,128 | -0.88(-1.29%) |
Nov 20, 2023 | 68.49 | 69.07 | 67.95 | 68.71 | 1,454,902 | -0.24(-0.34%) |
Nov 17, 2023 | 68.94 | 69.03 | 68.58 | 68.95 | 1,564,510 | +0.88(+1.30%) |
Nov 16, 2023 | 68.36 | 68.73 | 67.70 | 68.06 | 1,764,993 | -0.43(-0.63%) |
Nov 15, 2023 | 67.71 | 68.96 | 67.71 | 68.50 | 1,752,169 | +0.78(+1.15%) |
Nov 14, 2023 | 67.01 | 68.53 | 66.79 | 67.72 | 1,946,189 | +1.86(+2.82%) |
Nov 13, 2023 | 65.97 | 66.40 | 65.68 | 65.86 | 1,616,610 | -0.54(-0.81%) |
Nov 10, 2023 | 65.77 | 66.44 | 65.10 | 66.40 | 1,431,647 | +1.06(+1.62%) |
Nov 09, 2023 | 65.88 | 66.40 | 65.21 | 65.34 | 1,512,717 | -0.04(-0.06%) |
Nov 08, 2023 | 65.23 | 65.49 | 64.83 | 65.38 | 1,653,927 | +0.02(+0.03%) |
Nov 07, 2023 | 65.66 | 66.14 | 65.28 | 65.36 | 1,326,123 | -0.67(-1.01%) |
Nov 06, 2023 | 66.71 | 66.79 | 65.46 | 66.03 | 1,452,540 | -0.53(-0.80%) |
Nov 03, 2023 | 66.58 | 67.32 | 66.48 | 66.56 | 2,026,075 | +1.06(+1.62%) |
Nov 02, 2023 | 64.34 | 65.65 | 64.01 | 65.50 | 1,560,910 | +1.91(+3.00%) |