Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.63 | 76.21 | 74.65 | 75.02 | 2,296,381 | -1.88(-2.44%) |
Jan 30, 2024 | 76.39 | 77.32 | 76.12 | 76.90 | 1,575,527 | -0.09(-0.12%) |
Jan 29, 2024 | 76.76 | 77.25 | 76.19 | 76.99 | 1,637,850 | +0.00(+0.00%) |
Jan 26, 2024 | 76.94 | 77.46 | 76.24 | 76.99 | 1,697,294 | +0.54(+0.70%) |
Jan 25, 2024 | 76.41 | 76.85 | 74.56 | 76.45 | 1,682,427 | +0.18(+0.23%) |
Jan 24, 2024 | 75.83 | 76.31 | 75.31 | 76.27 | 1,453,859 | +0.71(+0.93%) |
Jan 23, 2024 | 75.22 | 76.51 | 74.86 | 75.57 | 1,826,485 | +1.08(+1.45%) |
Jan 22, 2024 | 74.28 | 74.81 | 73.17 | 74.48 | 1,620,247 | -0.02(-0.03%) |
Jan 19, 2024 | 74.53 | 74.71 | 73.31 | 74.50 | 2,140,415 | -0.03(-0.04%) |
Jan 18, 2024 | 74.71 | 74.71 | 73.22 | 74.53 | 2,038,056 | -0.20(-0.27%) |
Jan 17, 2024 | 74.81 | 75.37 | 74.22 | 74.73 | 1,838,417 | -0.94(-1.25%) |
Jan 16, 2024 | 76.08 | 76.10 | 74.55 | 75.68 | 2,227,464 | -1.01(-1.32%) |
Jan 12, 2024 | 79.02 | 79.10 | 76.04 | 76.69 | 1,632,300 | -1.58(-2.02%) |
Jan 11, 2024 | 77.59 | 78.46 | 77.32 | 78.27 | 1,698,114 | +0.70(+0.90%) |
Jan 10, 2024 | 77.73 | 78.84 | 77.11 | 77.57 | 1,656,904 | -0.30(-0.38%) |
Jan 09, 2024 | 78.64 | 79.47 | 77.72 | 77.87 | 2,112,118 | -0.80(-1.02%) |
Jan 08, 2024 | 79.64 | 79.82 | 77.72 | 78.68 | 1,539,712 | -1.94(-2.40%) |
Jan 05, 2024 | 80.77 | 81.08 | 79.70 | 80.61 | 2,737,070 | +0.00(+0.00%) |
Jan 04, 2024 | 82.88 | 83.43 | 80.10 | 80.61 | 1,806,546 | -1.55(-1.89%) |
Jan 03, 2024 | 80.70 | 82.72 | 80.34 | 82.16 | 2,174,496 | +1.08(+1.34%) |
Jan 02, 2024 | 79.23 | 81.24 | 79.16 | 81.08 | 2,104,728 | +2.10(+2.65%) |
Dec 29, 2023 | 78.52 | 79.26 | 77.84 | 78.98 | 1,170,292 | -0.16(-0.20%) |
Dec 28, 2023 | 79.87 | 80.75 | 79.10 | 79.14 | 807,120 | -0.84(-1.06%) |
Dec 27, 2023 | 79.91 | 80.56 | 79.60 | 79.99 | 809,852 | -0.14(-0.17%) |
Dec 26, 2023 | 79.87 | 81.11 | 79.80 | 80.13 | 929,444 | +0.20(+0.25%) |
Dec 22, 2023 | 79.68 | 80.36 | 78.74 | 79.93 | 1,609,397 | +0.62(+0.78%) |
Dec 21, 2023 | 77.72 | 79.67 | 76.50 | 79.31 | 2,779,643 | +2.05(+2.65%) |
Dec 20, 2023 | 77.24 | 78.68 | 77.15 | 77.27 | 1,764,787 | -0.54(-0.69%) |
Dec 19, 2023 | 76.51 | 78.41 | 76.37 | 77.80 | 2,049,320 | +1.10(+1.44%) |
Dec 18, 2023 | 77.87 | 78.35 | 76.49 | 76.70 | 2,148,323 | +0.95(+1.26%) |
Dec 15, 2023 | 76.21 | 76.45 | 74.94 | 75.75 | 4,124,682 | -0.64(-0.83%) |
Dec 14, 2023 | 76.69 | 78.13 | 76.19 | 76.38 | 2,192,471 | +0.65(+0.85%) |
Dec 13, 2023 | 73.84 | 75.89 | 73.65 | 75.74 | 2,105,248 | +2.05(+2.78%) |
Dec 12, 2023 | 74.51 | 74.51 | 72.53 | 73.69 | 1,587,595 | -1.30(-1.74%) |
Dec 11, 2023 | 76.07 | 76.30 | 74.28 | 74.99 | 1,666,218 | -1.07(-1.41%) |
Dec 08, 2023 | 77.06 | 77.76 | 75.23 | 76.06 | 1,801,705 | -0.96(-1.25%) |
Dec 07, 2023 | 74.90 | 77.64 | 74.51 | 77.03 | 3,297,030 | +3.21(+4.35%) |
Dec 06, 2023 | 73.01 | 74.24 | 72.90 | 73.82 | 2,117,327 | +1.07(+1.48%) |
Dec 05, 2023 | 73.40 | 74.18 | 72.33 | 72.74 | 2,867,712 | -0.64(-0.87%) |
Dec 04, 2023 | 75.19 | 75.89 | 72.63 | 73.38 | 2,563,934 | -2.43(-3.21%) |
Dec 01, 2023 | 75.41 | 76.42 | 74.71 | 75.81 | 3,386,719 | +1.15(+1.54%) |
Nov 30, 2023 | 74.51 | 75.02 | 73.37 | 74.66 | 5,117,815 | +0.40(+0.54%) |
Nov 29, 2023 | 75.10 | 75.27 | 74.10 | 74.26 | 2,832,737 | -0.84(-1.12%) |
Nov 28, 2023 | 75.08 | 75.59 | 74.25 | 75.11 | 2,017,179 | -0.30(-0.40%) |
Nov 27, 2023 | 77.11 | 77.50 | 75.20 | 75.41 | 1,987,292 | -2.44(-3.14%) |
Nov 24, 2023 | 76.09 | 78.63 | 75.76 | 77.85 | 2,047,500 | +1.94(+2.55%) |
Nov 22, 2023 | 74.78 | 75.99 | 73.59 | 75.91 | 2,623,357 | -0.08(-0.10%) |
Nov 21, 2023 | 76.20 | 76.82 | 74.52 | 75.99 | 3,389,303 | -0.49(-0.64%) |
Nov 20, 2023 | 77.15 | 77.50 | 76.33 | 76.48 | 2,521,668 | -0.48(-0.62%) |
Nov 17, 2023 | 80.02 | 80.18 | 76.94 | 76.96 | 2,642,024 | -2.63(-3.31%) |
Nov 16, 2023 | 80.54 | 82.45 | 79.14 | 79.59 | 1,715,835 | -0.31(-0.39%) |
Nov 15, 2023 | 79.36 | 80.39 | 79.16 | 79.90 | 2,094,423 | +0.37(+0.46%) |
Nov 14, 2023 | 79.05 | 80.34 | 78.83 | 79.53 | 1,655,332 | +0.60(+0.76%) |
Nov 13, 2023 | 78.42 | 79.72 | 78.32 | 78.93 | 1,872,446 | +0.32(+0.40%) |
Nov 10, 2023 | 79.54 | 79.62 | 77.58 | 78.62 | 2,068,140 | -0.74(-0.93%) |
Nov 09, 2023 | 79.95 | 80.96 | 79.02 | 79.36 | 1,597,761 | +0.35(+0.44%) |
Nov 08, 2023 | 78.59 | 80.31 | 78.35 | 79.01 | 1,665,612 | +1.43(+1.85%) |
Nov 07, 2023 | 78.09 | 78.46 | 77.06 | 77.58 | 1,916,662 | -0.70(-0.90%) |
Nov 06, 2023 | 80.15 | 80.15 | 78.26 | 78.28 | 2,143,894 | -2.33(-2.89%) |
Nov 03, 2023 | 79.08 | 80.92 | 78.79 | 80.61 | 2,093,781 | +1.22(+1.53%) |
Nov 02, 2023 | 77.57 | 79.71 | 75.97 | 79.40 | 2,852,860 | +1.05(+1.34%) |