Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.99 | 80.19 | 78.25 | 78.42 | 1,109,213 | -1.64(-2.04%) |
Jan 30, 2024 | 79.18 | 80.17 | 79.18 | 80.05 | 797,318 | +0.33(+0.41%) |
Jan 29, 2024 | 79.54 | 79.85 | 79.13 | 79.73 | 589,230 | -0.09(-0.11%) |
Jan 26, 2024 | 79.31 | 79.98 | 79.18 | 79.82 | 582,583 | +0.35(+0.44%) |
Jan 25, 2024 | 79.89 | 79.89 | 78.82 | 79.47 | 672,349 | +0.26(+0.33%) |
Jan 24, 2024 | 79.47 | 79.86 | 79.05 | 79.21 | 780,384 | +0.45(+0.57%) |
Jan 23, 2024 | 78.68 | 79.15 | 78.46 | 78.76 | 547,146 | +0.19(+0.24%) |
Jan 22, 2024 | 78.00 | 79.14 | 77.89 | 78.58 | 980,368 | +0.93(+1.20%) |
Jan 19, 2024 | 76.93 | 77.82 | 76.24 | 77.64 | 1,238,521 | +1.09(+1.42%) |
Jan 18, 2024 | 76.49 | 76.74 | 75.97 | 76.55 | 941,118 | +0.02(+0.03%) |
Jan 17, 2024 | 76.71 | 77.61 | 76.14 | 76.53 | 613,315 | -0.93(-1.20%) |
Jan 16, 2024 | 77.59 | 77.59 | 76.93 | 77.47 | 872,582 | -0.60(-0.77%) |
Jan 12, 2024 | 78.46 | 79.13 | 77.72 | 78.07 | 709,018 | -0.22(-0.28%) |
Jan 11, 2024 | 78.10 | 78.37 | 77.07 | 78.29 | 838,522 | -0.03(-0.04%) |
Jan 10, 2024 | 77.85 | 78.37 | 77.55 | 78.32 | 694,845 | +0.39(+0.50%) |
Jan 09, 2024 | 79.11 | 79.37 | 77.84 | 77.93 | 777,575 | -1.85(-2.32%) |
Jan 08, 2024 | 79.81 | 80.14 | 79.35 | 79.79 | 786,597 | -0.34(-0.42%) |
Jan 05, 2024 | 78.65 | 80.40 | 78.65 | 80.12 | 1,843,408 | +1.42(+1.80%) |
Jan 04, 2024 | 78.16 | 79.26 | 78.11 | 78.70 | 1,126,198 | +0.71(+0.92%) |
Jan 03, 2024 | 78.02 | 78.67 | 77.49 | 77.99 | 1,380,102 | -0.44(-0.56%) |
Jan 02, 2024 | 77.71 | 78.73 | 77.64 | 78.43 | 919,482 | +0.44(+0.56%) |
Dec 29, 2023 | 78.64 | 78.76 | 77.80 | 77.99 | 853,830 | -0.57(-0.73%) |
Dec 28, 2023 | 78.42 | 78.96 | 78.18 | 78.57 | 723,750 | +0.05(+0.06%) |
Dec 27, 2023 | 78.43 | 78.78 | 78.01 | 78.52 | 712,432 | -0.08(-0.10%) |
Dec 26, 2023 | 78.13 | 78.85 | 77.99 | 78.60 | 548,323 | +0.38(+0.48%) |
Dec 22, 2023 | 78.40 | 78.96 | 77.86 | 78.22 | 1,059,347 | +0.19(+0.24%) |
Dec 21, 2023 | 77.99 | 78.29 | 77.07 | 78.03 | 913,223 | +0.35(+0.45%) |
Dec 20, 2023 | 78.45 | 79.31 | 77.66 | 77.68 | 1,321,856 | -1.11(-1.41%) |
Dec 19, 2023 | 77.36 | 78.92 | 77.11 | 78.79 | 1,600,535 | +1.68(+2.17%) |
Dec 18, 2023 | 78.29 | 78.29 | 77.08 | 77.12 | 915,900 | -0.65(-0.84%) |
Dec 15, 2023 | 78.52 | 78.61 | 77.65 | 77.77 | 2,948,187 | -1.12(-1.42%) |
Dec 14, 2023 | 78.45 | 79.56 | 78.41 | 78.89 | 1,270,395 | +1.49(+1.92%) |
Dec 13, 2023 | 75.81 | 77.71 | 75.52 | 77.41 | 1,153,755 | +1.75(+2.32%) |
Dec 12, 2023 | 75.36 | 75.73 | 75.02 | 75.65 | 692,689 | +0.33(+0.43%) |
Dec 11, 2023 | 74.58 | 75.63 | 74.58 | 75.32 | 818,767 | +0.82(+1.10%) |
Dec 08, 2023 | 73.91 | 74.80 | 73.91 | 74.50 | 687,369 | +0.50(+0.67%) |
Dec 07, 2023 | 74.13 | 74.30 | 73.73 | 74.01 | 1,074,373 | +0.05(+0.07%) |
Dec 06, 2023 | 74.43 | 75.25 | 73.75 | 73.96 | 953,860 | +0.03(+0.04%) |
Dec 05, 2023 | 74.11 | 74.42 | 73.60 | 73.93 | 1,244,632 | -0.53(-0.71%) |
Dec 04, 2023 | 73.47 | 74.60 | 73.34 | 74.45 | 1,249,347 | +0.57(+0.76%) |
Dec 01, 2023 | 73.16 | 74.18 | 73.04 | 73.89 | 1,152,122 | +0.69(+0.95%) |
Nov 30, 2023 | 73.07 | 73.90 | 72.58 | 73.19 | 3,352,359 | +0.33(+0.45%) |
Nov 29, 2023 | 71.37 | 73.74 | 71.33 | 72.87 | 2,035,324 | +1.84(+2.59%) |
Nov 28, 2023 | 70.64 | 71.07 | 70.13 | 71.03 | 1,156,727 | +0.20(+0.28%) |
Nov 27, 2023 | 70.96 | 71.01 | 70.26 | 70.83 | 1,273,524 | -0.54(-0.76%) |
Nov 24, 2023 | 71.14 | 71.61 | 70.89 | 71.37 | 409,346 | +0.39(+0.55%) |
Nov 22, 2023 | 71.26 | 71.26 | 70.61 | 70.98 | 940,480 | +0.04(+0.06%) |
Nov 21, 2023 | 71.06 | 71.45 | 70.84 | 70.94 | 1,204,957 | -0.37(-0.52%) |
Nov 20, 2023 | 70.84 | 71.46 | 70.13 | 71.31 | 1,051,508 | +0.05(+0.07%) |
Nov 17, 2023 | 70.85 | 71.41 | 70.62 | 71.26 | 1,231,077 | +1.04(+1.48%) |
Nov 16, 2023 | 70.58 | 70.99 | 70.12 | 70.22 | 1,297,993 | -0.19(-0.27%) |
Nov 15, 2023 | 70.30 | 71.53 | 70.30 | 70.41 | 1,081,253 | +0.05(+0.07%) |
Nov 14, 2023 | 69.04 | 70.65 | 68.99 | 70.36 | 1,423,002 | +2.34(+3.44%) |
Nov 13, 2023 | 67.92 | 68.48 | 67.75 | 68.02 | 1,190,847 | -0.32(-0.47%) |
Nov 10, 2023 | 67.97 | 68.44 | 67.48 | 68.35 | 986,657 | +0.66(+0.97%) |
Nov 09, 2023 | 68.26 | 68.57 | 67.60 | 67.69 | 1,052,547 | -0.16(-0.23%) |
Nov 08, 2023 | 68.40 | 68.50 | 67.72 | 67.85 | 999,536 | -0.37(-0.55%) |
Nov 07, 2023 | 69.01 | 69.15 | 67.72 | 68.22 | 1,105,692 | -1.01(-1.46%) |
Nov 06, 2023 | 70.42 | 70.42 | 68.75 | 69.23 | 1,015,737 | -1.20(-1.70%) |
Nov 03, 2023 | 70.04 | 71.05 | 69.79 | 70.43 | 1,924,410 | +1.14(+1.64%) |
Nov 02, 2023 | 66.89 | 69.36 | 66.60 | 69.29 | 3,915,464 | +3.21(+4.86%) |