Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.88 | 75.36 | 71.54 | 71.74 | 1,368,271 | -2.17(-2.94%) |
Jan 30, 2024 | 74.77 | 75.77 | 73.56 | 73.91 | 958,230 | -1.52(-2.02%) |
Jan 29, 2024 | 73.92 | 75.51 | 73.65 | 75.43 | 835,197 | +1.70(+2.31%) |
Jan 26, 2024 | 73.86 | 74.34 | 73.41 | 73.73 | 550,114 | +0.73(+1.00%) |
Jan 25, 2024 | 73.91 | 73.98 | 71.97 | 73.00 | 734,910 | -0.08(-0.11%) |
Jan 24, 2024 | 74.73 | 74.74 | 73.05 | 73.08 | 894,301 | -0.51(-0.69%) |
Jan 23, 2024 | 74.33 | 74.82 | 72.52 | 73.59 | 911,799 | +0.42(+0.57%) |
Jan 22, 2024 | 72.31 | 74.18 | 71.54 | 73.17 | 748,757 | +1.28(+1.78%) |
Jan 19, 2024 | 70.32 | 72.18 | 69.35 | 71.89 | 586,651 | +1.95(+2.79%) |
Jan 18, 2024 | 71.20 | 71.20 | 69.36 | 69.94 | 608,006 | -0.61(-0.86%) |
Jan 17, 2024 | 70.34 | 70.67 | 69.63 | 70.55 | 803,877 | -0.68(-0.95%) |
Jan 16, 2024 | 70.80 | 71.31 | 70.08 | 71.23 | 880,732 | -1.15(-1.59%) |
Jan 12, 2024 | 73.71 | 74.24 | 71.73 | 72.38 | 542,277 | -0.93(-1.27%) |
Jan 11, 2024 | 74.12 | 74.12 | 72.08 | 73.31 | 771,897 | -1.10(-1.48%) |
Jan 10, 2024 | 71.71 | 74.98 | 71.15 | 74.41 | 886,562 | +2.44(+3.39%) |
Jan 09, 2024 | 75.76 | 76.12 | 71.94 | 71.97 | 1,336,870 | -4.62(-6.03%) |
Jan 08, 2024 | 75.89 | 78.17 | 74.06 | 76.59 | 1,876,923 | +5.19(+7.27%) |
Jan 05, 2024 | 73.02 | 75.81 | 71.02 | 71.40 | 1,130,101 | -0.05(-0.07%) |
Jan 04, 2024 | 71.23 | 72.40 | 68.37 | 71.45 | 1,545,733 | -1.60(-2.19%) |
Jan 03, 2024 | 74.36 | 74.38 | 72.47 | 73.05 | 888,639 | -2.29(-3.04%) |
Jan 02, 2024 | 76.09 | 76.80 | 73.36 | 75.34 | 1,325,925 | -1.42(-1.85%) |
Dec 29, 2023 | 77.54 | 78.93 | 76.46 | 76.76 | 1,086,939 | -0.48(-0.62%) |
Dec 28, 2023 | 78.46 | 78.59 | 76.21 | 77.24 | 819,786 | -1.54(-1.95%) |
Dec 27, 2023 | 78.73 | 79.66 | 78.17 | 78.78 | 661,585 | +0.11(+0.14%) |
Dec 26, 2023 | 77.71 | 79.00 | 77.26 | 78.67 | 751,825 | +1.52(+1.97%) |
Dec 22, 2023 | 76.20 | 78.09 | 75.73 | 77.15 | 677,326 | -0.18(-0.23%) |
Dec 21, 2023 | 76.79 | 77.89 | 76.23 | 77.33 | 671,761 | +1.80(+2.38%) |
Dec 20, 2023 | 76.31 | 78.23 | 74.56 | 75.53 | 1,197,997 | -1.07(-1.40%) |
Dec 19, 2023 | 77.21 | 78.36 | 75.78 | 76.60 | 697,791 | -0.23(-0.30%) |
Dec 18, 2023 | 76.70 | 78.30 | 75.30 | 76.83 | 622,295 | -0.27(-0.35%) |
Dec 15, 2023 | 81.55 | 81.90 | 77.04 | 77.10 | 1,958,223 | -4.55(-5.57%) |
Dec 14, 2023 | 77.12 | 83.13 | 77.12 | 81.65 | 1,451,818 | +7.22(+9.70%) |
Dec 13, 2023 | 74.44 | 74.75 | 71.75 | 74.43 | 927,414 | -0.07(-0.09%) |
Dec 12, 2023 | 74.80 | 75.06 | 73.91 | 74.50 | 464,927 | -0.66(-0.88%) |
Dec 11, 2023 | 74.84 | 76.31 | 74.26 | 75.16 | 882,833 | +1.05(+1.42%) |
Dec 08, 2023 | 73.61 | 74.82 | 73.59 | 74.11 | 611,920 | -0.32(-0.43%) |
Dec 07, 2023 | 74.81 | 75.30 | 73.10 | 74.43 | 682,457 | +0.00(+0.00%) |
Dec 06, 2023 | 76.77 | 77.50 | 74.38 | 74.43 | 529,134 | -1.26(-1.66%) |
Dec 05, 2023 | 77.62 | 77.64 | 74.42 | 75.69 | 838,589 | -2.88(-3.67%) |
Dec 04, 2023 | 77.93 | 79.80 | 77.74 | 78.57 | 890,338 | +0.12(+0.15%) |
Dec 01, 2023 | 73.24 | 78.67 | 72.60 | 78.45 | 959,078 | +5.17(+7.06%) |
Nov 30, 2023 | 73.68 | 73.86 | 71.80 | 73.28 | 744,855 | +0.21(+0.29%) |
Nov 29, 2023 | 73.00 | 74.06 | 72.54 | 73.07 | 842,371 | +1.05(+1.46%) |
Nov 28, 2023 | 70.48 | 72.93 | 70.26 | 72.02 | 614,558 | +1.12(+1.58%) |
Nov 27, 2023 | 70.79 | 71.48 | 69.97 | 70.90 | 744,920 | -0.43(-0.60%) |
Nov 24, 2023 | 71.23 | 71.43 | 70.28 | 71.33 | 205,941 | +0.26(+0.37%) |
Nov 22, 2023 | 72.01 | 72.98 | 70.79 | 71.07 | 722,148 | -0.59(-0.82%) |
Nov 21, 2023 | 71.72 | 72.49 | 70.92 | 71.66 | 582,461 | +0.30(+0.42%) |
Nov 20, 2023 | 70.68 | 71.38 | 69.73 | 71.36 | 647,274 | +0.27(+0.38%) |
Nov 17, 2023 | 74.05 | 74.93 | 70.52 | 71.09 | 831,950 | -1.43(-1.97%) |
Nov 16, 2023 | 74.76 | 74.76 | 71.36 | 72.52 | 954,979 | -3.09(-4.09%) |
Nov 15, 2023 | 73.00 | 76.09 | 72.84 | 75.61 | 1,078,341 | +3.53(+4.90%) |
Nov 14, 2023 | 72.18 | 74.04 | 71.37 | 72.08 | 1,124,848 | +3.10(+4.49%) |
Nov 13, 2023 | 71.45 | 71.45 | 68.62 | 68.98 | 1,319,232 | -3.54(-4.88%) |
Nov 10, 2023 | 72.48 | 72.74 | 69.93 | 72.52 | 1,100,755 | +0.62(+0.86%) |
Nov 09, 2023 | 75.17 | 75.17 | 71.62 | 71.90 | 744,966 | -2.61(-3.50%) |
Nov 08, 2023 | 74.58 | 75.60 | 73.92 | 74.51 | 612,695 | -0.37(-0.49%) |
Nov 07, 2023 | 75.63 | 76.02 | 74.54 | 74.88 | 961,084 | -0.92(-1.21%) |
Nov 06, 2023 | 75.48 | 76.96 | 74.46 | 75.80 | 1,114,127 | +0.53(+0.70%) |
Nov 03, 2023 | 70.00 | 76.01 | 70.00 | 75.27 | 2,309,463 | +5.95(+8.58%) |
Nov 02, 2023 | 69.55 | 70.00 | 67.53 | 69.32 | 1,113,557 | +0.75(+1.09%) |