Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.64 | 78.51 | 75.39 | 75.54 | 115,426 | -2.09(-2.69%) |
Jan 30, 2024 | 76.72 | 77.75 | 76.23 | 77.63 | 103,034 | +1.09(+1.42%) |
Jan 29, 2024 | 76.29 | 77.94 | 75.30 | 76.54 | 93,196 | +0.53(+0.70%) |
Jan 26, 2024 | 77.03 | 77.82 | 75.48 | 76.01 | 71,387 | -0.54(-0.71%) |
Jan 25, 2024 | 77.43 | 77.43 | 75.94 | 76.55 | 117,382 | +0.18(+0.24%) |
Jan 24, 2024 | 76.64 | 77.14 | 75.37 | 76.37 | 130,776 | +0.16(+0.21%) |
Jan 23, 2024 | 78.48 | 79.84 | 76.03 | 76.21 | 120,249 | -1.78(-2.28%) |
Jan 22, 2024 | 77.87 | 78.79 | 77.36 | 77.99 | 184,544 | +1.13(+1.47%) |
Jan 19, 2024 | 76.22 | 77.03 | 75.29 | 76.86 | 172,035 | +1.21(+1.60%) |
Jan 18, 2024 | 75.64 | 76.28 | 74.76 | 75.65 | 173,897 | +0.69(+0.92%) |
Jan 17, 2024 | 75.05 | 76.07 | 74.77 | 74.96 | 278,413 | -0.44(-0.58%) |
Jan 16, 2024 | 76.24 | 76.80 | 75.22 | 75.40 | 121,123 | -1.42(-1.85%) |
Jan 12, 2024 | 77.36 | 78.03 | 76.38 | 76.82 | 115,860 | -0.05(-0.07%) |
Jan 11, 2024 | 76.56 | 76.95 | 75.25 | 76.87 | 109,596 | +0.40(+0.52%) |
Jan 10, 2024 | 75.21 | 76.57 | 74.94 | 76.47 | 203,123 | +1.02(+1.35%) |
Jan 09, 2024 | 75.26 | 76.10 | 75.07 | 75.45 | 149,714 | -0.69(-0.91%) |
Jan 08, 2024 | 74.11 | 76.19 | 73.87 | 76.14 | 173,029 | +0.74(+0.98%) |
Jan 05, 2024 | 78.36 | 79.30 | 75.25 | 75.40 | 197,919 | -3.60(-4.56%) |
Jan 04, 2024 | 79.42 | 80.10 | 78.52 | 79.00 | 196,275 | -0.15(-0.19%) |
Jan 03, 2024 | 80.00 | 80.29 | 78.81 | 79.15 | 212,648 | -1.20(-1.49%) |
Jan 02, 2024 | 79.65 | 81.45 | 75.98 | 80.35 | 356,917 | +0.51(+0.64%) |
Dec 29, 2023 | 80.98 | 81.27 | 79.41 | 79.84 | 229,733 | -1.24(-1.53%) |
Dec 28, 2023 | 80.63 | 81.14 | 79.97 | 81.08 | 127,711 | +0.56(+0.70%) |
Dec 27, 2023 | 80.86 | 81.38 | 80.36 | 80.52 | 74,965 | -0.07(-0.09%) |
Dec 26, 2023 | 80.00 | 80.74 | 79.66 | 80.59 | 122,998 | +1.28(+1.61%) |
Dec 22, 2023 | 80.44 | 81.30 | 79.24 | 79.31 | 149,202 | -0.62(-0.78%) |
Dec 21, 2023 | 77.91 | 80.02 | 77.64 | 79.93 | 211,220 | +2.78(+3.60%) |
Dec 20, 2023 | 78.23 | 80.19 | 77.15 | 77.15 | 274,507 | -0.92(-1.18%) |
Dec 19, 2023 | 77.21 | 79.06 | 77.15 | 78.07 | 212,261 | +1.45(+1.89%) |
Dec 18, 2023 | 76.86 | 76.95 | 75.68 | 76.62 | 157,229 | +0.26(+0.34%) |
Dec 15, 2023 | 75.57 | 76.57 | 74.51 | 76.36 | 382,492 | +1.12(+1.49%) |
Dec 14, 2023 | 74.72 | 75.37 | 73.07 | 75.24 | 151,392 | +1.51(+2.05%) |
Dec 13, 2023 | 71.91 | 74.12 | 71.15 | 73.73 | 125,306 | +1.82(+2.53%) |
Dec 12, 2023 | 70.49 | 72.18 | 70.01 | 71.91 | 170,271 | +1.75(+2.49%) |
Dec 11, 2023 | 69.55 | 70.48 | 69.18 | 70.16 | 89,451 | +0.90(+1.30%) |
Dec 08, 2023 | 67.77 | 69.81 | 67.77 | 69.26 | 97,447 | +1.49(+2.20%) |
Dec 07, 2023 | 67.02 | 67.80 | 66.91 | 67.77 | 147,646 | +0.57(+0.85%) |
Dec 06, 2023 | 67.21 | 67.67 | 66.49 | 67.20 | 119,966 | +0.65(+0.98%) |
Dec 05, 2023 | 66.10 | 66.64 | 65.64 | 66.55 | 87,079 | +0.34(+0.51%) |
Dec 04, 2023 | 65.33 | 66.66 | 65.07 | 66.21 | 113,014 | +0.54(+0.82%) |
Dec 01, 2023 | 63.66 | 66.21 | 61.48 | 65.67 | 183,715 | +2.19(+3.45%) |
Nov 30, 2023 | 63.32 | 63.69 | 62.28 | 63.48 | 175,783 | +0.72(+1.15%) |
Nov 29, 2023 | 63.53 | 64.06 | 62.49 | 62.76 | 83,677 | -0.26(-0.41%) |
Nov 28, 2023 | 63.70 | 63.88 | 62.74 | 63.02 | 76,319 | -0.52(-0.82%) |
Nov 27, 2023 | 62.22 | 63.74 | 62.22 | 63.54 | 83,455 | +0.80(+1.28%) |
Nov 24, 2023 | 62.90 | 63.30 | 62.47 | 62.74 | 36,947 | -0.17(-0.27%) |
Nov 22, 2023 | 62.94 | 63.66 | 62.08 | 62.91 | 78,351 | +0.47(+0.75%) |
Nov 21, 2023 | 62.22 | 63.15 | 62.20 | 62.44 | 81,006 | +0.06(+0.10%) |
Nov 20, 2023 | 61.49 | 62.40 | 61.11 | 62.38 | 71,976 | +1.21(+1.98%) |
Nov 17, 2023 | 61.46 | 61.80 | 61.08 | 61.17 | 73,960 | +0.23(+0.38%) |
Nov 16, 2023 | 62.65 | 62.65 | 60.22 | 60.94 | 84,493 | -1.79(-2.85%) |
Nov 15, 2023 | 63.42 | 64.37 | 62.48 | 62.73 | 146,659 | -0.35(-0.55%) |
Nov 14, 2023 | 62.05 | 63.40 | 62.03 | 63.08 | 154,117 | +2.35(+3.87%) |
Nov 13, 2023 | 59.47 | 61.05 | 59.47 | 60.73 | 120,582 | +1.03(+1.73%) |
Nov 10, 2023 | 59.22 | 60.18 | 58.01 | 59.70 | 87,929 | +0.65(+1.10%) |
Nov 09, 2023 | 59.00 | 59.72 | 58.28 | 59.05 | 157,543 | +0.62(+1.06%) |
Nov 08, 2023 | 60.54 | 60.54 | 53.53 | 58.43 | 301,531 | -5.56(-8.69%) |
Nov 07, 2023 | 64.29 | 64.74 | 63.45 | 63.99 | 94,800 | -0.40(-0.62%) |
Nov 06, 2023 | 64.76 | 64.81 | 63.75 | 64.39 | 93,651 | -0.62(-0.95%) |
Nov 03, 2023 | 64.70 | 65.43 | 64.68 | 65.01 | 77,701 | +1.30(+2.04%) |
Nov 02, 2023 | 63.76 | 64.57 | 62.91 | 63.71 | 72,270 | +0.21(+0.33%) |