Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.88 | 78.19 | 76.50 | 76.56 | 1,859,418 | -1.29(-1.66%) |
Jan 30, 2024 | 77.07 | 77.95 | 77.07 | 77.85 | 1,296,653 | +0.79(+1.03%) |
Jan 29, 2024 | 77.43 | 77.85 | 76.43 | 77.06 | 1,319,634 | -0.76(-0.98%) |
Jan 26, 2024 | 77.70 | 78.79 | 77.12 | 77.82 | 1,247,510 | +0.20(+0.26%) |
Jan 25, 2024 | 76.25 | 77.65 | 76.25 | 77.62 | 1,569,873 | +2.10(+2.78%) |
Jan 24, 2024 | 76.00 | 76.42 | 75.48 | 75.52 | 1,101,647 | +0.23(+0.31%) |
Jan 23, 2024 | 76.27 | 76.50 | 75.25 | 75.29 | 1,249,614 | -0.37(-0.49%) |
Jan 22, 2024 | 75.61 | 76.18 | 75.34 | 75.66 | 1,279,518 | +0.01(+0.01%) |
Jan 19, 2024 | 74.82 | 75.66 | 74.20 | 75.65 | 1,053,503 | +0.95(+1.27%) |
Jan 18, 2024 | 73.78 | 74.77 | 73.78 | 74.70 | 1,781,683 | +1.57(+2.15%) |
Jan 17, 2024 | 72.92 | 73.88 | 72.80 | 73.13 | 1,430,315 | -0.59(-0.80%) |
Jan 16, 2024 | 73.59 | 74.14 | 73.23 | 73.72 | 1,419,824 | -0.53(-0.71%) |
Jan 12, 2024 | 74.45 | 74.96 | 73.93 | 74.25 | 1,509,097 | +0.03(+0.04%) |
Jan 11, 2024 | 73.98 | 74.28 | 73.33 | 74.22 | 1,102,542 | -0.03(-0.04%) |
Jan 10, 2024 | 74.46 | 74.94 | 74.11 | 74.25 | 1,558,563 | +1.12(+1.53%) |
Jan 09, 2024 | 72.56 | 73.72 | 72.56 | 73.13 | 1,239,876 | -0.17(-0.23%) |
Jan 08, 2024 | 73.20 | 73.50 | 72.33 | 73.30 | 972,978 | +0.21(+0.29%) |
Jan 05, 2024 | 72.10 | 73.75 | 71.95 | 73.09 | 2,212,885 | +0.63(+0.87%) |
Jan 04, 2024 | 70.92 | 72.75 | 70.91 | 72.46 | 2,319,109 | +1.80(+2.55%) |
Jan 03, 2024 | 70.67 | 71.64 | 70.48 | 70.66 | 2,869,621 | -1.69(-2.34%) |
Jan 02, 2024 | 73.82 | 73.95 | 71.82 | 72.35 | 2,011,140 | -1.97(-2.65%) |
Dec 29, 2023 | 74.77 | 75.10 | 74.26 | 74.32 | 705,904 | -0.60(-0.80%) |
Dec 28, 2023 | 74.33 | 75.15 | 74.22 | 74.92 | 959,287 | +0.43(+0.58%) |
Dec 27, 2023 | 74.36 | 74.96 | 74.23 | 74.49 | 815,003 | +0.23(+0.31%) |
Dec 26, 2023 | 74.25 | 74.59 | 73.84 | 74.26 | 496,093 | +0.01(+0.01%) |
Dec 22, 2023 | 73.74 | 75.18 | 73.74 | 74.25 | 956,117 | +0.40(+0.54%) |
Dec 21, 2023 | 72.61 | 73.89 | 72.59 | 73.85 | 1,058,863 | +1.99(+2.77%) |
Dec 20, 2023 | 73.32 | 73.94 | 71.74 | 71.86 | 2,312,283 | -1.34(-1.83%) |
Dec 19, 2023 | 73.00 | 73.52 | 72.58 | 73.20 | 1,887,315 | +0.43(+0.59%) |
Dec 18, 2023 | 73.90 | 74.19 | 72.68 | 72.77 | 1,048,248 | -1.17(-1.58%) |
Dec 15, 2023 | 74.50 | 74.50 | 73.22 | 73.94 | 1,983,099 | -1.00(-1.33%) |
Dec 14, 2023 | 74.51 | 75.48 | 74.31 | 74.94 | 3,262,760 | +0.92(+1.24%) |
Dec 13, 2023 | 72.75 | 74.03 | 72.49 | 74.02 | 2,101,935 | +1.38(+1.90%) |
Dec 12, 2023 | 72.95 | 73.50 | 72.27 | 72.64 | 1,540,710 | -0.39(-0.53%) |
Dec 11, 2023 | 72.05 | 73.03 | 71.65 | 73.03 | 1,469,087 | +0.88(+1.22%) |
Dec 08, 2023 | 71.45 | 72.56 | 70.55 | 72.15 | 2,498,942 | +1.40(+1.98%) |
Dec 07, 2023 | 69.39 | 70.75 | 69.15 | 70.75 | 2,300,678 | +1.86(+2.70%) |
Dec 06, 2023 | 69.00 | 70.90 | 68.75 | 68.89 | 1,740,835 | +0.45(+0.66%) |
Dec 05, 2023 | 68.39 | 68.92 | 68.00 | 68.44 | 1,480,780 | -0.68(-0.98%) |
Dec 04, 2023 | 68.80 | 69.58 | 68.50 | 69.12 | 1,305,856 | -0.37(-0.53%) |
Dec 01, 2023 | 68.00 | 70.00 | 67.95 | 69.49 | 2,129,959 | +1.27(+1.86%) |
Nov 30, 2023 | 66.72 | 68.23 | 66.72 | 68.22 | 4,788,272 | +1.74(+2.62%) |
Nov 29, 2023 | 66.88 | 67.61 | 66.42 | 66.48 | 2,834,938 | -0.14(-0.21%) |
Nov 28, 2023 | 67.06 | 67.52 | 66.34 | 66.62 | 1,387,190 | -0.35(-0.52%) |
Nov 27, 2023 | 67.63 | 67.62 | 66.75 | 66.97 | 1,106,120 | -0.57(-0.84%) |
Nov 24, 2023 | 67.32 | 67.87 | 67.14 | 67.54 | 407,876 | +0.36(+0.54%) |
Nov 22, 2023 | 66.90 | 68.19 | 66.60 | 67.18 | 1,610,595 | +0.64(+0.96%) |
Nov 21, 2023 | 68.07 | 68.40 | 66.51 | 66.54 | 2,158,053 | -1.26(-1.86%) |
Nov 20, 2023 | 68.60 | 68.80 | 67.06 | 67.80 | 3,723,935 | -0.79(-1.15%) |
Nov 17, 2023 | 68.15 | 68.86 | 67.70 | 68.59 | 4,721,573 | +1.04(+1.54%) |
Nov 16, 2023 | 67.76 | 68.38 | 66.94 | 67.55 | 3,466,375 | -0.28(-0.41%) |
Nov 15, 2023 | 68.26 | 68.51 | 67.40 | 67.83 | 4,401,726 | +0.69(+1.03%) |
Nov 14, 2023 | 66.49 | 67.82 | 66.06 | 67.14 | 9,018,907 | -0.56(-0.83%) |
Nov 13, 2023 | 66.38 | 68.38 | 66.34 | 67.70 | 1,481,186 | +0.84(+1.26%) |
Nov 10, 2023 | 66.19 | 67.09 | 65.34 | 66.86 | 782,773 | +1.01(+1.53%) |
Nov 09, 2023 | 66.08 | 67.11 | 65.37 | 65.85 | 2,048,278 | +0.54(+0.83%) |
Nov 08, 2023 | 64.66 | 65.87 | 64.53 | 65.31 | 1,444,020 | +0.74(+1.15%) |
Nov 07, 2023 | 64.33 | 64.80 | 63.34 | 64.57 | 1,149,005 | -0.17(-0.26%) |
Nov 06, 2023 | 65.15 | 65.80 | 64.26 | 64.74 | 1,721,390 | -0.64(-0.98%) |
Nov 03, 2023 | 65.00 | 65.86 | 64.69 | 65.38 | 1,886,629 | +1.50(+2.35%) |
Nov 02, 2023 | 63.33 | 64.35 | 63.20 | 63.88 | 1,746,169 | +1.51(+2.42%) |