Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.76 | 79.93 | 77.19 | 78.47 | 9,470,371 | +4.57(+6.18%) |
Jan 30, 2024 | 74.36 | 74.48 | 73.68 | 73.90 | 2,125,825 | -0.67(-0.90%) |
Jan 29, 2024 | 72.98 | 74.62 | 72.71 | 74.57 | 2,683,396 | +1.33(+1.82%) |
Jan 26, 2024 | 73.55 | 73.81 | 72.97 | 73.24 | 2,812,092 | -0.31(-0.42%) |
Jan 25, 2024 | 73.33 | 73.78 | 71.92 | 73.55 | 4,588,546 | +1.01(+1.39%) |
Jan 24, 2024 | 75.16 | 75.19 | 72.47 | 72.54 | 4,457,379 | -2.29(-3.06%) |
Jan 23, 2024 | 75.59 | 75.86 | 74.13 | 74.83 | 2,412,443 | -0.33(-0.44%) |
Jan 22, 2024 | 74.75 | 76.54 | 74.61 | 75.16 | 3,408,110 | +0.85(+1.14%) |
Jan 19, 2024 | 74.64 | 74.75 | 73.53 | 74.31 | 3,581,190 | -0.13(-0.17%) |
Jan 18, 2024 | 73.93 | 74.55 | 73.38 | 74.44 | 3,822,646 | +0.62(+0.84%) |
Jan 17, 2024 | 73.59 | 73.94 | 72.81 | 73.82 | 2,763,274 | -0.17(-0.23%) |
Jan 16, 2024 | 73.43 | 74.27 | 72.99 | 73.99 | 4,298,167 | -0.04(-0.05%) |
Jan 12, 2024 | 75.64 | 76.01 | 73.89 | 74.03 | 2,756,461 | -1.11(-1.48%) |
Jan 11, 2024 | 76.03 | 76.12 | 74.80 | 75.14 | 2,650,208 | -0.98(-1.29%) |
Jan 10, 2024 | 76.20 | 76.61 | 75.25 | 76.12 | 2,548,487 | +0.29(+0.38%) |
Jan 09, 2024 | 75.21 | 76.65 | 75.08 | 75.83 | 2,630,462 | +0.16(+0.21%) |
Jan 08, 2024 | 73.17 | 75.72 | 72.50 | 75.67 | 3,060,635 | +2.82(+3.87%) |
Jan 05, 2024 | 73.17 | 73.61 | 72.39 | 72.85 | 2,694,305 | -0.67(-0.91%) |
Jan 04, 2024 | 71.97 | 73.83 | 71.67 | 73.52 | 3,705,931 | +0.39(+0.53%) |
Jan 03, 2024 | 75.26 | 75.26 | 72.97 | 73.13 | 3,057,906 | -2.44(-3.23%) |
Jan 02, 2024 | 75.69 | 76.68 | 74.96 | 75.57 | 2,677,531 | -0.68(-0.89%) |
Dec 29, 2023 | 76.65 | 76.77 | 76.14 | 76.25 | 1,905,679 | -0.46(-0.60%) |
Dec 28, 2023 | 76.30 | 77.20 | 76.09 | 76.71 | 1,981,878 | +0.50(+0.66%) |
Dec 27, 2023 | 76.08 | 76.63 | 75.82 | 76.21 | 2,152,641 | -0.07(-0.09%) |
Dec 26, 2023 | 75.75 | 76.63 | 75.50 | 76.28 | 2,191,441 | +0.45(+0.59%) |
Dec 22, 2023 | 75.29 | 76.27 | 75.08 | 75.83 | 3,002,372 | +0.88(+1.17%) |
Dec 21, 2023 | 74.37 | 75.52 | 74.37 | 74.95 | 3,509,798 | +0.83(+1.12%) |
Dec 20, 2023 | 75.20 | 76.09 | 74.03 | 74.12 | 4,275,525 | -1.19(-1.58%) |
Dec 19, 2023 | 75.24 | 76.08 | 75.15 | 75.31 | 5,135,238 | +0.43(+0.57%) |
Dec 18, 2023 | 76.85 | 77.26 | 74.82 | 74.88 | 5,089,937 | -2.02(-2.63%) |
Dec 15, 2023 | 77.69 | 78.35 | 76.84 | 76.90 | 11,293,388 | -0.86(-1.11%) |
Dec 14, 2023 | 76.07 | 79.05 | 76.00 | 77.76 | 8,705,930 | +2.54(+3.38%) |
Dec 13, 2023 | 72.07 | 75.99 | 71.81 | 75.22 | 8,097,706 | +3.04(+4.21%) |
Dec 12, 2023 | 70.51 | 72.45 | 70.14 | 72.18 | 6,581,218 | +1.87(+2.66%) |
Dec 11, 2023 | 68.94 | 70.32 | 68.94 | 70.31 | 4,642,418 | +1.13(+1.63%) |
Dec 08, 2023 | 68.63 | 69.97 | 68.00 | 69.18 | 5,901,813 | +0.92(+1.35%) |
Dec 07, 2023 | 70.36 | 70.87 | 66.86 | 68.26 | 6,138,867 | -1.23(-1.77%) |
Dec 06, 2023 | 68.72 | 70.18 | 68.34 | 69.49 | 4,710,414 | +0.64(+0.93%) |
Dec 05, 2023 | 68.71 | 69.57 | 68.04 | 68.85 | 4,509,306 | -0.33(-0.48%) |
Dec 04, 2023 | 68.36 | 69.97 | 68.03 | 69.18 | 4,426,969 | +0.82(+1.20%) |
Dec 01, 2023 | 67.46 | 68.59 | 67.08 | 68.36 | 4,207,619 | +0.65(+0.96%) |
Nov 30, 2023 | 67.50 | 67.74 | 66.40 | 67.71 | 7,548,446 | +0.28(+0.42%) |
Nov 29, 2023 | 67.55 | 68.31 | 67.14 | 67.43 | 3,148,700 | +0.33(+0.49%) |
Nov 28, 2023 | 65.60 | 67.27 | 65.12 | 67.10 | 5,196,061 | -0.06(-0.09%) |
Nov 27, 2023 | 67.59 | 67.89 | 66.93 | 67.16 | 2,797,376 | -0.74(-1.09%) |
Nov 24, 2023 | 67.00 | 67.91 | 67.00 | 67.90 | 2,053,739 | +0.84(+1.25%) |
Nov 22, 2023 | 67.23 | 67.77 | 66.91 | 67.06 | 3,488,861 | +0.10(+0.15%) |
Nov 21, 2023 | 67.74 | 67.87 | 66.58 | 66.96 | 3,497,126 | -0.23(-0.34%) |
Nov 20, 2023 | 66.56 | 67.49 | 66.50 | 67.19 | 4,328,319 | +0.29(+0.43%) |
Nov 17, 2023 | 67.78 | 68.05 | 66.66 | 66.90 | 3,368,697 | -0.57(-0.84%) |
Nov 16, 2023 | 67.20 | 67.62 | 66.78 | 67.47 | 3,720,795 | +0.46(+0.69%) |
Nov 15, 2023 | 65.88 | 67.48 | 65.37 | 67.01 | 6,288,467 | +1.22(+1.85%) |
Nov 14, 2023 | 65.70 | 66.56 | 65.10 | 65.79 | 4,608,202 | +1.19(+1.84%) |
Nov 13, 2023 | 65.83 | 66.22 | 64.07 | 64.60 | 5,709,782 | +0.39(+0.61%) |
Nov 10, 2023 | 65.10 | 65.10 | 63.88 | 64.21 | 10,060,995 | -0.44(-0.68%) |
Nov 09, 2023 | 66.42 | 66.71 | 64.60 | 64.65 | 3,196,867 | -1.59(-2.40%) |
Nov 08, 2023 | 67.00 | 67.23 | 65.94 | 66.24 | 2,600,162 | -0.29(-0.44%) |
Nov 07, 2023 | 67.48 | 67.67 | 66.17 | 66.53 | 3,315,609 | -0.57(-0.85%) |
Nov 06, 2023 | 67.22 | 67.82 | 67.02 | 67.10 | 3,260,787 | +0.03(+0.04%) |
Nov 03, 2023 | 66.65 | 67.60 | 66.62 | 67.07 | 3,806,041 | +1.54(+2.35%) |
Nov 02, 2023 | 64.56 | 65.73 | 64.08 | 65.53 | 3,809,219 | +1.70(+2.66%) |