Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.92 | 75.98 | 74.11 | 74.14 | 304,538 | -1.78(-2.34%) |
Jan 30, 2024 | 75.28 | 76.29 | 75.22 | 75.92 | 121,747 | +0.74(+0.98%) |
Jan 29, 2024 | 74.58 | 75.34 | 74.15 | 75.18 | 125,582 | +0.30(+0.40%) |
Jan 26, 2024 | 75.09 | 75.39 | 74.72 | 74.88 | 104,121 | +0.30(+0.40%) |
Jan 25, 2024 | 74.67 | 74.73 | 73.68 | 74.58 | 276,071 | +0.72(+0.97%) |
Jan 24, 2024 | 75.54 | 75.54 | 73.61 | 73.86 | 204,783 | -0.53(-0.71%) |
Jan 23, 2024 | 74.79 | 75.46 | 74.06 | 74.39 | 230,230 | +0.36(+0.49%) |
Jan 22, 2024 | 74.28 | 74.88 | 73.84 | 74.03 | 199,381 | +0.66(+0.90%) |
Jan 19, 2024 | 73.34 | 73.60 | 72.23 | 73.37 | 189,373 | +0.48(+0.66%) |
Jan 18, 2024 | 72.82 | 73.03 | 72.05 | 72.89 | 177,947 | +0.75(+1.04%) |
Jan 17, 2024 | 71.30 | 72.36 | 71.16 | 72.14 | 194,604 | -0.30(-0.41%) |
Jan 16, 2024 | 72.37 | 73.20 | 71.95 | 72.44 | 191,273 | -0.57(-0.78%) |
Jan 12, 2024 | 74.59 | 74.59 | 72.59 | 73.01 | 191,558 | -0.68(-0.92%) |
Jan 11, 2024 | 73.36 | 73.70 | 72.25 | 73.69 | 258,349 | +0.01(+0.01%) |
Jan 10, 2024 | 73.37 | 74.21 | 72.61 | 73.68 | 170,309 | +0.04(+0.05%) |
Jan 09, 2024 | 74.21 | 74.21 | 73.24 | 73.64 | 199,940 | -1.78(-2.36%) |
Jan 08, 2024 | 73.88 | 75.45 | 73.64 | 75.42 | 261,092 | +1.54(+2.08%) |
Jan 05, 2024 | 74.26 | 75.40 | 73.72 | 73.88 | 186,673 | -0.88(-1.18%) |
Jan 04, 2024 | 75.00 | 75.47 | 73.93 | 74.76 | 296,072 | -0.28(-0.37%) |
Jan 03, 2024 | 75.87 | 76.30 | 74.91 | 75.04 | 253,486 | -2.00(-2.59%) |
Jan 02, 2024 | 76.35 | 78.20 | 76.35 | 77.04 | 234,709 | -0.17(-0.22%) |
Dec 29, 2023 | 78.28 | 78.67 | 77.18 | 77.21 | 206,681 | -1.22(-1.55%) |
Dec 28, 2023 | 77.97 | 78.43 | 77.57 | 78.43 | 188,123 | +0.09(+0.11%) |
Dec 27, 2023 | 78.48 | 79.23 | 78.20 | 78.34 | 188,138 | -0.17(-0.22%) |
Dec 26, 2023 | 77.58 | 78.75 | 77.48 | 78.51 | 139,977 | +0.92(+1.19%) |
Dec 22, 2023 | 77.52 | 78.38 | 77.29 | 77.59 | 193,159 | +0.57(+0.74%) |
Dec 21, 2023 | 76.29 | 77.18 | 75.95 | 77.02 | 201,743 | +1.60(+2.12%) |
Dec 20, 2023 | 76.06 | 77.78 | 75.24 | 75.42 | 376,809 | -0.86(-1.13%) |
Dec 19, 2023 | 75.57 | 77.24 | 75.57 | 76.28 | 251,776 | +1.28(+1.71%) |
Dec 18, 2023 | 75.90 | 76.12 | 74.74 | 75.00 | 343,263 | -0.79(-1.04%) |
Dec 15, 2023 | 77.09 | 78.03 | 75.72 | 75.79 | 899,776 | -0.88(-1.15%) |
Dec 14, 2023 | 75.56 | 76.91 | 75.36 | 76.67 | 300,826 | +2.52(+3.40%) |
Dec 13, 2023 | 72.58 | 74.35 | 71.85 | 74.15 | 331,417 | +1.63(+2.25%) |
Dec 12, 2023 | 72.11 | 73.28 | 71.10 | 72.52 | 222,554 | +0.40(+0.55%) |
Dec 11, 2023 | 72.49 | 73.13 | 71.89 | 72.12 | 374,107 | -0.35(-0.48%) |
Dec 08, 2023 | 71.17 | 72.82 | 71.10 | 72.47 | 369,064 | +1.43(+2.01%) |
Dec 07, 2023 | 69.24 | 71.07 | 69.24 | 71.04 | 291,336 | +1.70(+2.45%) |
Dec 06, 2023 | 69.80 | 71.07 | 69.18 | 69.34 | 229,237 | +0.39(+0.56%) |
Dec 05, 2023 | 69.09 | 69.78 | 68.68 | 68.95 | 313,083 | -0.47(-0.68%) |
Dec 04, 2023 | 67.95 | 69.48 | 67.38 | 69.42 | 286,207 | +1.04(+1.52%) |
Dec 01, 2023 | 66.15 | 69.15 | 65.60 | 68.38 | 381,614 | +2.03(+3.06%) |
Nov 30, 2023 | 66.79 | 66.79 | 65.56 | 66.36 | 460,140 | +0.15(+0.23%) |
Nov 29, 2023 | 66.93 | 67.64 | 65.44 | 66.21 | 331,304 | -0.14(-0.21%) |
Nov 28, 2023 | 68.24 | 68.24 | 66.13 | 66.35 | 259,285 | -2.20(-3.21%) |
Nov 27, 2023 | 68.04 | 68.94 | 67.75 | 68.54 | 205,055 | +0.16(+0.23%) |
Nov 24, 2023 | 68.21 | 69.15 | 68.21 | 68.38 | 89,775 | -0.20(-0.29%) |
Nov 22, 2023 | 69.26 | 69.55 | 68.53 | 68.58 | 197,826 | +0.00(+0.00%) |
Nov 21, 2023 | 68.87 | 69.07 | 68.38 | 68.58 | 226,733 | -0.68(-0.98%) |
Nov 20, 2023 | 68.78 | 69.33 | 68.43 | 69.26 | 208,271 | +0.43(+0.62%) |
Nov 17, 2023 | 68.33 | 69.08 | 68.33 | 68.83 | 262,981 | +0.93(+1.37%) |
Nov 16, 2023 | 68.86 | 69.10 | 66.67 | 67.90 | 329,401 | -1.11(-1.61%) |
Nov 15, 2023 | 68.37 | 70.09 | 68.30 | 69.01 | 478,037 | +0.73(+1.07%) |
Nov 14, 2023 | 66.34 | 68.55 | 66.34 | 68.28 | 396,707 | +3.41(+5.25%) |
Nov 13, 2023 | 64.48 | 65.33 | 64.04 | 64.88 | 274,545 | +0.21(+0.32%) |
Nov 10, 2023 | 64.30 | 64.87 | 63.20 | 64.67 | 339,018 | +0.72(+1.12%) |
Nov 09, 2023 | 65.46 | 65.46 | 63.89 | 63.95 | 280,186 | -1.16(-1.78%) |
Nov 08, 2023 | 63.79 | 65.54 | 63.47 | 65.11 | 387,055 | +1.33(+2.08%) |
Nov 07, 2023 | 64.51 | 64.51 | 62.92 | 63.78 | 391,320 | -1.17(-1.80%) |
Nov 06, 2023 | 65.14 | 65.72 | 64.41 | 64.95 | 486,225 | -0.01(-0.02%) |
Nov 03, 2023 | 64.02 | 66.47 | 62.98 | 64.96 | 747,403 | +2.31(+3.68%) |
Nov 02, 2023 | 64.03 | 68.94 | 60.47 | 62.65 | 1,107,937 | -9.08(-12.66%) |