Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.72 | 80.54 | 78.17 | 78.24 | 379,594 | -1.64(-2.06%) |
Jan 30, 2024 | 80.43 | 81.29 | 79.86 | 79.88 | 309,418 | -0.89(-1.10%) |
Jan 29, 2024 | 80.33 | 80.83 | 80.26 | 80.76 | 424,398 | +0.61(+0.76%) |
Jan 26, 2024 | 79.52 | 80.31 | 79.25 | 80.16 | 317,478 | +1.01(+1.27%) |
Jan 25, 2024 | 78.01 | 79.22 | 78.01 | 79.15 | 320,512 | +1.85(+2.39%) |
Jan 24, 2024 | 78.42 | 78.57 | 77.24 | 77.30 | 309,147 | -0.93(-1.18%) |
Jan 23, 2024 | 75.13 | 78.94 | 75.13 | 78.23 | 363,621 | -0.16(-0.20%) |
Jan 22, 2024 | 77.65 | 78.90 | 77.65 | 78.39 | 321,924 | +0.77(+0.99%) |
Jan 19, 2024 | 77.95 | 78.15 | 76.89 | 77.62 | 345,566 | -0.17(-0.22%) |
Jan 18, 2024 | 77.74 | 78.28 | 77.57 | 77.79 | 390,180 | +0.33(+0.42%) |
Jan 17, 2024 | 77.30 | 78.28 | 77.28 | 77.46 | 309,500 | -0.52(-0.66%) |
Jan 16, 2024 | 77.64 | 78.35 | 77.31 | 77.98 | 368,007 | +0.54(+0.69%) |
Jan 12, 2024 | 78.45 | 78.57 | 77.28 | 77.44 | 375,410 | -0.57(-0.73%) |
Jan 11, 2024 | 77.71 | 78.58 | 76.75 | 78.01 | 318,431 | -0.14(-0.18%) |
Jan 10, 2024 | 78.25 | 78.76 | 77.70 | 78.15 | 345,565 | -0.46(-0.58%) |
Jan 09, 2024 | 76.33 | 78.72 | 76.33 | 78.60 | 391,653 | +1.60(+2.08%) |
Jan 08, 2024 | 75.86 | 77.38 | 75.44 | 77.00 | 519,760 | +1.12(+1.48%) |
Jan 05, 2024 | 75.81 | 76.54 | 75.47 | 75.88 | 549,118 | +0.10(+0.13%) |
Jan 04, 2024 | 76.38 | 76.65 | 75.28 | 75.78 | 680,887 | -0.72(-0.94%) |
Jan 03, 2024 | 79.36 | 79.38 | 76.45 | 76.49 | 668,316 | -3.32(-4.16%) |
Jan 02, 2024 | 78.86 | 80.37 | 78.86 | 79.82 | 562,115 | +0.44(+0.55%) |
Dec 29, 2023 | 80.01 | 80.11 | 78.86 | 79.38 | 397,227 | -0.70(-0.87%) |
Dec 28, 2023 | 80.59 | 80.90 | 79.74 | 80.08 | 294,476 | -0.42(-0.52%) |
Dec 27, 2023 | 80.90 | 80.99 | 80.37 | 80.49 | 336,945 | -0.21(-0.26%) |
Dec 26, 2023 | 80.80 | 81.11 | 80.12 | 80.70 | 358,748 | +0.04(+0.05%) |
Dec 22, 2023 | 80.74 | 81.25 | 80.05 | 80.66 | 406,896 | +0.36(+0.45%) |
Dec 21, 2023 | 79.83 | 80.63 | 79.64 | 80.31 | 511,212 | +1.02(+1.29%) |
Dec 20, 2023 | 80.67 | 81.32 | 79.28 | 79.28 | 705,555 | -1.32(-1.64%) |
Dec 19, 2023 | 79.41 | 80.68 | 79.29 | 80.60 | 664,924 | +1.29(+1.63%) |
Dec 18, 2023 | 79.43 | 79.58 | 78.63 | 79.31 | 494,652 | +0.26(+0.33%) |
Dec 15, 2023 | 78.47 | 79.13 | 77.98 | 79.05 | 1,112,069 | +0.52(+0.66%) |
Dec 14, 2023 | 78.39 | 79.30 | 78.25 | 78.53 | 1,197,578 | +0.67(+0.86%) |
Dec 13, 2023 | 76.33 | 78.27 | 75.90 | 77.87 | 893,069 | +1.48(+1.94%) |
Dec 12, 2023 | 75.54 | 76.75 | 75.23 | 76.38 | 1,211,610 | +1.32(+1.76%) |
Dec 11, 2023 | 73.90 | 75.39 | 73.90 | 75.06 | 925,835 | +1.14(+1.55%) |
Dec 08, 2023 | 72.66 | 74.05 | 72.28 | 73.92 | 820,491 | +1.13(+1.56%) |
Dec 07, 2023 | 71.62 | 72.81 | 71.17 | 72.78 | 837,719 | +1.38(+1.94%) |
Dec 06, 2023 | 71.40 | 72.10 | 71.18 | 71.40 | 579,157 | +0.37(+0.52%) |
Dec 05, 2023 | 71.16 | 71.50 | 70.38 | 71.03 | 712,564 | -0.42(-0.59%) |
Dec 04, 2023 | 70.50 | 71.88 | 69.97 | 71.45 | 870,897 | +0.65(+0.91%) |
Dec 01, 2023 | 68.84 | 71.12 | 68.61 | 70.80 | 874,473 | +1.81(+2.63%) |
Nov 30, 2023 | 67.98 | 69.23 | 67.01 | 68.99 | 1,006,665 | +0.93(+1.36%) |
Nov 29, 2023 | 68.80 | 68.91 | 67.71 | 68.07 | 1,019,958 | +0.94(+1.39%) |
Nov 28, 2023 | 65.95 | 67.16 | 65.34 | 67.13 | 1,158,762 | +1.29(+1.95%) |
Nov 27, 2023 | 65.48 | 65.98 | 64.88 | 65.84 | 979,796 | +0.35(+0.53%) |
Nov 24, 2023 | 65.27 | 65.76 | 64.77 | 65.50 | 293,837 | +0.56(+0.87%) |
Nov 22, 2023 | 65.18 | 65.96 | 64.55 | 64.93 | 723,192 | -0.18(-0.27%) |
Nov 21, 2023 | 65.98 | 65.98 | 64.67 | 65.11 | 797,662 | -0.30(-0.45%) |
Nov 20, 2023 | 66.67 | 67.49 | 64.94 | 65.41 | 1,927,817 | -1.66(-2.48%) |
Nov 17, 2023 | 74.75 | 75.07 | 66.48 | 67.07 | 3,246,819 | -8.98(-11.81%) |
Nov 16, 2023 | 76.30 | 76.49 | 75.10 | 76.05 | 1,113,468 | -0.89(-1.16%) |
Nov 15, 2023 | 75.67 | 77.14 | 75.43 | 76.94 | 677,365 | +1.08(+1.42%) |
Nov 14, 2023 | 75.71 | 76.16 | 75.29 | 75.86 | 576,377 | +1.08(+1.44%) |
Nov 13, 2023 | 76.37 | 76.74 | 74.77 | 74.78 | 738,021 | -2.10(-2.73%) |
Nov 10, 2023 | 76.41 | 77.23 | 76.02 | 76.88 | 438,340 | +0.38(+0.49%) |
Nov 09, 2023 | 77.07 | 77.22 | 76.11 | 76.51 | 319,445 | -0.53(-0.69%) |
Nov 08, 2023 | 76.94 | 77.82 | 76.71 | 77.04 | 524,400 | -0.04(-0.05%) |
Nov 07, 2023 | 76.48 | 77.18 | 76.22 | 77.08 | 382,686 | +0.17(+0.22%) |
Nov 06, 2023 | 76.32 | 77.03 | 76.01 | 76.91 | 499,600 | +0.35(+0.45%) |
Nov 03, 2023 | 75.26 | 76.88 | 75.26 | 76.56 | 744,709 | +2.05(+2.75%) |
Nov 02, 2023 | 75.46 | 75.67 | 74.46 | 74.52 | 663,728 | -0.46(-0.62%) |