Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.82 | 79.99 | 78.61 | 79.12 | 13,109,484 | +0.00(+0.00%) |
Jan 30, 2024 | 78.75 | 79.58 | 78.07 | 79.12 | 2,244,480 | +0.30(+0.39%) |
Jan 29, 2024 | 78.25 | 79.25 | 77.83 | 78.81 | 2,842,346 | +0.57(+0.73%) |
Jan 26, 2024 | 78.57 | 79.00 | 77.85 | 78.25 | 2,435,863 | -0.14(-0.17%) |
Jan 25, 2024 | 78.17 | 78.57 | 77.46 | 78.38 | 2,186,043 | +0.93(+1.20%) |
Jan 24, 2024 | 78.78 | 78.94 | 77.14 | 77.45 | 2,830,456 | -0.68(-0.87%) |
Jan 23, 2024 | 77.85 | 78.34 | 77.53 | 78.13 | 1,785,661 | +0.26(+0.34%) |
Jan 22, 2024 | 78.43 | 79.08 | 77.55 | 77.86 | 2,404,604 | -0.54(-0.69%) |
Jan 19, 2024 | 79.07 | 79.10 | 78.23 | 78.40 | 2,251,719 | -0.36(-0.46%) |
Jan 18, 2024 | 79.35 | 79.39 | 78.08 | 78.77 | 2,750,956 | -0.89(-1.12%) |
Jan 17, 2024 | 80.22 | 81.48 | 79.36 | 79.66 | 2,121,378 | -1.23(-1.53%) |
Jan 16, 2024 | 80.83 | 81.30 | 80.47 | 80.89 | 2,957,133 | -0.22(-0.27%) |
Jan 12, 2024 | 81.18 | 81.60 | 80.79 | 81.11 | 2,032,653 | +0.66(+0.82%) |
Jan 11, 2024 | 83.60 | 83.60 | 79.22 | 80.45 | 3,529,957 | -3.40(-4.05%) |
Jan 10, 2024 | 83.56 | 84.19 | 83.31 | 83.85 | 1,669,951 | +0.25(+0.30%) |
Jan 09, 2024 | 83.34 | 84.00 | 82.88 | 83.60 | 1,855,329 | -0.24(-0.28%) |
Jan 08, 2024 | 84.13 | 84.35 | 83.27 | 83.83 | 2,732,734 | -0.66(-0.78%) |
Jan 05, 2024 | 84.02 | 84.89 | 83.63 | 84.49 | 1,611,491 | +0.31(+0.37%) |
Jan 04, 2024 | 83.96 | 85.12 | 83.83 | 84.17 | 2,374,880 | -0.68(-0.80%) |
Jan 03, 2024 | 84.85 | 85.01 | 84.00 | 84.85 | 2,020,775 | +0.28(+0.34%) |
Jan 02, 2024 | 82.29 | 84.59 | 82.05 | 84.57 | 2,636,348 | +2.11(+2.55%) |
Dec 29, 2023 | 82.01 | 82.61 | 81.86 | 82.46 | 1,390,866 | +0.12(+0.14%) |
Dec 28, 2023 | 81.46 | 82.53 | 81.46 | 82.34 | 1,490,056 | +0.59(+0.72%) |
Dec 27, 2023 | 81.84 | 82.00 | 81.36 | 81.75 | 1,596,852 | -0.19(-0.23%) |
Dec 26, 2023 | 81.07 | 82.13 | 81.02 | 81.94 | 1,293,084 | +0.69(+0.84%) |
Dec 22, 2023 | 81.29 | 82.07 | 81.05 | 81.25 | 1,449,240 | +0.58(+0.72%) |
Dec 21, 2023 | 80.41 | 81.16 | 79.87 | 80.68 | 2,035,815 | +0.55(+0.68%) |
Dec 20, 2023 | 81.79 | 81.93 | 80.10 | 80.13 | 2,912,474 | -1.44(-1.77%) |
Dec 19, 2023 | 80.96 | 81.66 | 80.47 | 81.57 | 1,636,883 | +0.86(+1.07%) |
Dec 18, 2023 | 81.15 | 81.45 | 80.24 | 80.71 | 2,900,936 | -0.08(-0.10%) |
Dec 15, 2023 | 82.06 | 82.21 | 79.96 | 80.78 | 4,792,203 | -2.12(-2.55%) |
Dec 14, 2023 | 85.75 | 85.88 | 82.74 | 82.90 | 3,074,030 | -2.33(-2.74%) |
Dec 13, 2023 | 81.31 | 85.27 | 80.87 | 85.23 | 2,469,022 | +3.89(+4.78%) |
Dec 12, 2023 | 82.70 | 82.70 | 81.16 | 81.34 | 2,967,499 | -1.16(-1.40%) |
Dec 11, 2023 | 82.15 | 82.56 | 81.50 | 82.50 | 2,311,967 | +0.14(+0.17%) |
Dec 08, 2023 | 83.23 | 83.32 | 81.71 | 82.36 | 1,748,437 | -0.91(-1.09%) |
Dec 07, 2023 | 83.27 | 83.82 | 82.61 | 83.27 | 1,761,699 | +0.09(+0.11%) |
Dec 06, 2023 | 82.47 | 83.21 | 82.06 | 83.18 | 1,608,299 | +1.16(+1.41%) |
Dec 05, 2023 | 83.27 | 83.48 | 81.94 | 82.03 | 1,921,183 | -1.24(-1.49%) |
Dec 04, 2023 | 82.61 | 83.85 | 82.59 | 83.27 | 1,648,425 | +0.03(+0.04%) |
Dec 01, 2023 | 81.94 | 83.25 | 81.55 | 83.24 | 2,048,437 | +1.32(+1.61%) |
Nov 30, 2023 | 81.48 | 82.05 | 80.84 | 81.92 | 2,616,576 | +0.64(+0.78%) |
Nov 29, 2023 | 81.44 | 82.47 | 81.16 | 81.28 | 2,249,308 | -0.19(-0.23%) |
Nov 28, 2023 | 80.58 | 82.25 | 80.40 | 81.47 | 2,438,881 | +0.92(+1.14%) |
Nov 27, 2023 | 80.01 | 80.66 | 79.32 | 80.55 | 2,176,523 | +0.61(+0.76%) |
Nov 24, 2023 | 79.97 | 80.06 | 79.31 | 79.94 | 706,377 | +0.12(+0.15%) |
Nov 22, 2023 | 79.49 | 79.86 | 78.93 | 79.82 | 1,348,758 | +0.55(+0.69%) |
Nov 21, 2023 | 79.87 | 80.16 | 78.71 | 79.28 | 1,541,264 | -0.39(-0.49%) |
Nov 20, 2023 | 79.69 | 80.02 | 78.35 | 79.67 | 2,072,516 | -0.41(-0.51%) |
Nov 17, 2023 | 81.13 | 81.13 | 79.89 | 80.08 | 2,225,931 | -0.62(-0.76%) |
Nov 16, 2023 | 80.51 | 81.63 | 80.17 | 80.70 | 3,006,562 | +0.92(+1.15%) |
Nov 15, 2023 | 79.56 | 80.79 | 79.39 | 79.78 | 2,027,199 | -0.08(-0.10%) |
Nov 14, 2023 | 79.39 | 80.43 | 79.08 | 79.85 | 2,059,221 | +2.09(+2.68%) |
Nov 13, 2023 | 77.97 | 78.28 | 77.19 | 77.77 | 2,011,833 | -0.15(-0.19%) |
Nov 10, 2023 | 77.58 | 78.00 | 77.08 | 77.91 | 2,067,981 | +0.66(+0.85%) |
Nov 09, 2023 | 78.83 | 79.16 | 77.22 | 77.25 | 2,053,834 | -1.33(-1.69%) |
Nov 08, 2023 | 79.12 | 79.28 | 77.78 | 78.58 | 1,819,280 | -1.02(-1.28%) |
Nov 07, 2023 | 80.08 | 80.15 | 79.39 | 79.60 | 1,748,412 | -0.69(-0.86%) |
Nov 06, 2023 | 81.36 | 81.58 | 80.22 | 80.29 | 1,692,921 | -1.15(-1.42%) |
Nov 03, 2023 | 82.33 | 82.75 | 81.44 | 81.44 | 1,552,242 | +0.06(+0.07%) |
Nov 02, 2023 | 79.93 | 82.03 | 79.92 | 81.39 | 2,195,004 | +1.29(+1.61%) |