Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.30 | 76.66 | 75.25 | 75.29 | 76,171 | -1.20(-1.57%) |
Jan 30, 2024 | 76.42 | 76.62 | 76.19 | 76.49 | 66,429 | -0.09(-0.12%) |
Jan 29, 2024 | 75.79 | 76.58 | 75.60 | 76.58 | 66,538 | +0.77(+1.01%) |
Jan 26, 2024 | 76.01 | 76.18 | 75.60 | 75.81 | 63,943 | +0.02(+0.03%) |
Jan 25, 2024 | 76.04 | 76.09 | 75.41 | 75.79 | 151,093 | +0.43(+0.57%) |
Jan 24, 2024 | 76.60 | 76.60 | 75.31 | 75.36 | 86,189 | -0.59(-0.78%) |
Jan 23, 2024 | 76.63 | 76.63 | 75.64 | 75.95 | 63,972 | -0.36(-0.47%) |
Jan 22, 2024 | 75.83 | 76.39 | 75.83 | 76.31 | 88,854 | +0.88(+1.16%) |
Jan 19, 2024 | 74.90 | 75.43 | 74.49 | 75.43 | 58,525 | +0.82(+1.10%) |
Jan 18, 2024 | 74.33 | 74.68 | 73.82 | 74.61 | 57,919 | +0.72(+0.97%) |
Jan 17, 2024 | 73.47 | 73.91 | 73.37 | 73.89 | 88,467 | -0.38(-0.51%) |
Jan 16, 2024 | 74.12 | 74.48 | 73.83 | 74.27 | 72,829 | -0.31(-0.41%) |
Jan 12, 2024 | 75.10 | 75.17 | 74.25 | 74.58 | 71,868 | +0.11(+0.15%) |
Jan 11, 2024 | 74.44 | 74.51 | 73.67 | 74.47 | 58,760 | +0.02(+0.03%) |
Jan 10, 2024 | 74.18 | 74.53 | 73.90 | 74.45 | 75,728 | +0.28(+0.38%) |
Jan 09, 2024 | 73.94 | 74.36 | 73.69 | 74.17 | 87,196 | -0.31(-0.42%) |
Jan 08, 2024 | 73.30 | 74.48 | 73.17 | 74.48 | 90,229 | +1.07(+1.46%) |
Jan 05, 2024 | 73.10 | 73.81 | 72.97 | 73.41 | 75,785 | +0.16(+0.22%) |
Jan 04, 2024 | 73.28 | 73.75 | 73.22 | 73.25 | 52,422 | -0.14(-0.19%) |
Jan 03, 2024 | 74.39 | 74.39 | 73.36 | 73.39 | 340,915 | -1.68(-2.23%) |
Jan 02, 2024 | 75.22 | 75.60 | 74.75 | 75.07 | 352,485 | -0.48(-0.63%) |
Dec 29, 2023 | 76.05 | 76.28 | 75.55 | 75.55 | 83,544 | -0.65(-0.85%) |
Dec 28, 2023 | 76.10 | 76.43 | 75.99 | 76.20 | 62,791 | -0.17(-0.22%) |
Dec 27, 2023 | 76.43 | 76.60 | 76.16 | 76.37 | 59,052 | +0.03(+0.04%) |
Dec 26, 2023 | 75.87 | 76.52 | 75.82 | 76.34 | 128,936 | +0.60(+0.79%) |
Dec 22, 2023 | 75.76 | 76.05 | 75.44 | 75.74 | 74,382 | +0.24(+0.32%) |
Dec 21, 2023 | 75.16 | 75.51 | 74.84 | 75.50 | 88,546 | +1.02(+1.37%) |
Dec 20, 2023 | 75.53 | 75.97 | 74.45 | 74.48 | 91,192 | -1.15(-1.52%) |
Dec 19, 2023 | 75.17 | 75.64 | 75.13 | 75.63 | 71,710 | +0.87(+1.16%) |
Dec 18, 2023 | 74.91 | 74.95 | 74.48 | 74.76 | 83,304 | +0.12(+0.17%) |
Dec 15, 2023 | 75.40 | 75.40 | 74.49 | 74.64 | 86,866 | -0.63(-0.83%) |
Dec 14, 2023 | 74.71 | 75.55 | 74.71 | 75.26 | 78,358 | +1.30(+1.76%) |
Dec 13, 2023 | 72.30 | 73.96 | 72.01 | 73.96 | 86,083 | +1.64(+2.27%) |
Dec 12, 2023 | 72.29 | 72.58 | 71.92 | 72.32 | 69,937 | -0.01(-0.01%) |
Dec 11, 2023 | 71.93 | 72.36 | 71.93 | 72.33 | 68,155 | +0.40(+0.55%) |
Dec 08, 2023 | 71.52 | 72.25 | 71.52 | 71.93 | 103,336 | +0.28(+0.39%) |
Dec 07, 2023 | 71.47 | 71.67 | 71.20 | 71.65 | 79,395 | +0.35(+0.49%) |
Dec 06, 2023 | 71.88 | 72.34 | 71.31 | 71.31 | 93,455 | -0.19(-0.26%) |
Dec 05, 2023 | 72.02 | 72.07 | 71.42 | 71.49 | 79,281 | -0.84(-1.15%) |
Dec 04, 2023 | 71.61 | 72.39 | 71.55 | 72.33 | 82,610 | +0.43(+0.59%) |
Dec 01, 2023 | 70.32 | 71.90 | 70.26 | 71.90 | 271,119 | +1.52(+2.16%) |
Nov 30, 2023 | 70.18 | 70.40 | 69.93 | 70.38 | 89,893 | +0.46(+0.65%) |
Nov 29, 2023 | 70.16 | 70.51 | 69.80 | 69.92 | 132,085 | +0.32(+0.46%) |
Nov 28, 2023 | 70.20 | 70.24 | 69.59 | 69.61 | 51,275 | -0.64(-0.91%) |
Nov 27, 2023 | 70.13 | 70.40 | 69.93 | 70.24 | 129,454 | -0.08(-0.11%) |
Nov 24, 2023 | 70.03 | 70.45 | 70.00 | 70.32 | 110,403 | +0.25(+0.35%) |
Nov 22, 2023 | 69.93 | 70.28 | 69.73 | 70.07 | 70,243 | +0.42(+0.60%) |
Nov 21, 2023 | 69.72 | 69.86 | 69.62 | 69.66 | 352,559 | -0.24(-0.34%) |
Nov 20, 2023 | 69.59 | 70.03 | 69.33 | 69.89 | 65,957 | +0.30(+0.43%) |
Nov 17, 2023 | 69.51 | 69.75 | 69.39 | 69.60 | 83,622 | +0.48(+0.69%) |
Nov 16, 2023 | 69.68 | 69.75 | 68.85 | 69.12 | 92,939 | -0.72(-1.03%) |
Nov 15, 2023 | 69.77 | 70.61 | 69.76 | 69.83 | 96,755 | +0.12(+0.17%) |
Nov 14, 2023 | 68.70 | 69.79 | 68.70 | 69.71 | 97,192 | +2.37(+3.51%) |
Nov 13, 2023 | 67.13 | 67.53 | 67.02 | 67.35 | 76,087 | +0.00(+0.00%) |
Nov 10, 2023 | 66.85 | 67.35 | 66.51 | 67.35 | 71,996 | +0.83(+1.24%) |
Nov 09, 2023 | 67.39 | 67.39 | 66.45 | 66.52 | 437,427 | -0.55(-0.82%) |
Nov 08, 2023 | 67.43 | 67.65 | 66.98 | 67.07 | 203,446 | -0.37(-0.55%) |
Nov 07, 2023 | 67.42 | 67.57 | 67.04 | 67.44 | 112,045 | -0.21(-0.31%) |
Nov 06, 2023 | 68.27 | 68.27 | 67.35 | 67.65 | 457,158 | -0.56(-0.82%) |
Nov 03, 2023 | 67.84 | 68.52 | 67.77 | 68.20 | 226,669 | +1.07(+1.60%) |
Nov 02, 2023 | 66.42 | 67.17 | 66.42 | 67.13 | 1,018,134 | +1.19(+1.81%) |