Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.21 | 82.82 | 80.35 | 80.53 | 348,179 | -1.68(-2.04%) |
Jan 30, 2024 | 81.64 | 82.69 | 81.64 | 82.21 | 243,920 | +0.38(+0.46%) |
Jan 29, 2024 | 81.91 | 82.04 | 81.45 | 81.83 | 172,781 | -0.18(-0.22%) |
Jan 26, 2024 | 81.82 | 82.21 | 81.45 | 82.01 | 144,820 | +0.43(+0.52%) |
Jan 25, 2024 | 81.96 | 82.31 | 80.78 | 81.59 | 263,489 | +0.00(+0.00%) |
Jan 24, 2024 | 81.34 | 81.97 | 81.19 | 81.59 | 223,200 | +0.84(+1.04%) |
Jan 23, 2024 | 81.53 | 81.95 | 80.69 | 80.74 | 298,389 | -0.66(-0.80%) |
Jan 22, 2024 | 79.14 | 81.77 | 79.14 | 81.40 | 488,895 | +2.58(+3.27%) |
Jan 19, 2024 | 77.43 | 78.99 | 77.41 | 78.82 | 524,969 | +1.68(+2.17%) |
Jan 18, 2024 | 75.30 | 77.17 | 75.02 | 77.14 | 340,496 | +1.91(+2.53%) |
Jan 17, 2024 | 74.44 | 75.65 | 74.44 | 75.23 | 190,500 | +0.11(+0.15%) |
Jan 16, 2024 | 74.70 | 75.16 | 74.55 | 75.12 | 180,626 | +0.19(+0.25%) |
Jan 12, 2024 | 75.48 | 75.73 | 74.76 | 74.94 | 177,648 | -0.02(-0.03%) |
Jan 11, 2024 | 75.09 | 75.29 | 74.56 | 74.96 | 171,794 | -0.08(-0.11%) |
Jan 10, 2024 | 74.75 | 75.12 | 74.60 | 75.03 | 162,626 | +0.31(+0.41%) |
Jan 09, 2024 | 74.77 | 74.88 | 74.16 | 74.73 | 175,177 | -0.68(-0.91%) |
Jan 08, 2024 | 75.10 | 75.63 | 74.69 | 75.41 | 225,121 | +0.28(+0.37%) |
Jan 05, 2024 | 74.52 | 75.86 | 74.51 | 75.13 | 416,129 | +0.63(+0.84%) |
Jan 04, 2024 | 74.26 | 75.24 | 73.79 | 74.51 | 458,641 | +0.85(+1.16%) |
Jan 03, 2024 | 73.58 | 74.44 | 73.49 | 73.66 | 241,059 | -0.47(-0.63%) |
Jan 02, 2024 | 73.83 | 74.60 | 73.82 | 74.12 | 258,009 | -0.16(-0.21%) |
Dec 29, 2023 | 74.39 | 74.42 | 73.66 | 74.28 | 165,192 | +0.10(+0.13%) |
Dec 28, 2023 | 74.22 | 74.52 | 74.14 | 74.18 | 148,784 | +0.02(+0.03%) |
Dec 27, 2023 | 73.66 | 74.23 | 73.29 | 74.16 | 199,329 | +0.40(+0.54%) |
Dec 26, 2023 | 73.85 | 74.39 | 73.57 | 73.76 | 200,402 | +0.13(+0.18%) |
Dec 22, 2023 | 72.93 | 74.02 | 72.54 | 73.64 | 243,815 | +0.67(+0.91%) |
Dec 21, 2023 | 71.96 | 73.12 | 71.96 | 72.97 | 251,362 | +0.76(+1.06%) |
Dec 20, 2023 | 72.56 | 73.27 | 72.20 | 72.21 | 368,427 | -0.22(-0.30%) |
Dec 19, 2023 | 71.35 | 72.74 | 71.35 | 72.42 | 236,095 | +0.94(+1.32%) |
Dec 18, 2023 | 71.49 | 72.01 | 70.89 | 71.48 | 252,859 | +0.19(+0.26%) |
Dec 15, 2023 | 71.58 | 71.88 | 70.59 | 71.29 | 803,119 | -0.74(-1.03%) |
Dec 14, 2023 | 72.77 | 72.97 | 71.48 | 72.04 | 274,296 | -0.53(-0.73%) |
Dec 13, 2023 | 72.15 | 72.81 | 71.41 | 72.56 | 397,803 | +0.65(+0.90%) |
Dec 12, 2023 | 70.57 | 72.29 | 70.52 | 71.92 | 417,801 | +0.90(+1.27%) |
Dec 11, 2023 | 70.07 | 71.50 | 70.07 | 71.01 | 375,178 | +0.73(+1.05%) |
Dec 08, 2023 | 69.49 | 70.95 | 68.40 | 70.28 | 731,764 | +2.52(+3.72%) |
Dec 07, 2023 | 67.48 | 67.76 | 66.78 | 67.76 | 234,268 | +0.64(+0.95%) |
Dec 06, 2023 | 68.16 | 68.66 | 67.03 | 67.12 | 245,098 | -0.88(-1.30%) |
Dec 05, 2023 | 68.03 | 68.70 | 67.68 | 68.01 | 330,729 | -0.09(-0.13%) |
Dec 04, 2023 | 67.00 | 68.34 | 67.00 | 68.10 | 435,359 | +0.66(+0.97%) |
Dec 01, 2023 | 66.98 | 67.79 | 66.98 | 67.44 | 207,864 | +0.03(+0.04%) |
Nov 30, 2023 | 66.98 | 67.55 | 66.76 | 67.41 | 269,121 | +0.56(+0.83%) |
Nov 29, 2023 | 67.61 | 68.12 | 66.75 | 66.86 | 329,006 | -0.92(-1.36%) |
Nov 28, 2023 | 67.99 | 68.36 | 67.06 | 67.78 | 324,068 | -0.02(-0.03%) |
Nov 27, 2023 | 67.41 | 68.13 | 67.26 | 67.80 | 273,996 | +0.27(+0.40%) |
Nov 24, 2023 | 66.86 | 67.96 | 66.81 | 67.53 | 160,164 | +0.90(+1.36%) |
Nov 22, 2023 | 66.14 | 66.82 | 66.07 | 66.63 | 274,795 | +0.67(+1.01%) |
Nov 21, 2023 | 66.01 | 66.72 | 65.65 | 65.96 | 273,026 | +0.02(+0.03%) |
Nov 20, 2023 | 65.46 | 65.99 | 64.91 | 65.94 | 236,601 | +0.46(+0.70%) |
Nov 17, 2023 | 65.58 | 65.89 | 65.23 | 65.49 | 234,489 | +0.43(+0.66%) |
Nov 16, 2023 | 65.70 | 65.95 | 64.96 | 65.06 | 283,246 | -0.35(-0.53%) |
Nov 15, 2023 | 65.76 | 66.24 | 65.35 | 65.41 | 240,646 | -0.54(-0.81%) |
Nov 14, 2023 | 65.26 | 66.21 | 65.09 | 65.94 | 304,116 | +1.45(+2.25%) |
Nov 13, 2023 | 63.84 | 65.25 | 63.84 | 64.49 | 271,705 | +0.12(+0.18%) |
Nov 10, 2023 | 64.02 | 64.71 | 63.91 | 64.37 | 260,775 | +0.36(+0.56%) |
Nov 09, 2023 | 64.49 | 64.84 | 63.93 | 64.02 | 368,670 | -1.09(-1.67%) |
Nov 08, 2023 | 66.47 | 66.47 | 62.92 | 65.11 | 343,708 | +1.51(+2.38%) |
Nov 07, 2023 | 64.35 | 64.35 | 63.42 | 63.59 | 275,524 | -1.04(-1.61%) |
Nov 06, 2023 | 64.64 | 64.84 | 64.29 | 64.63 | 246,310 | -0.10(-0.15%) |
Nov 03, 2023 | 64.25 | 65.09 | 64.17 | 64.73 | 247,410 | +0.51(+0.80%) |
Nov 02, 2023 | 63.07 | 64.23 | 62.94 | 64.22 | 250,992 | +1.25(+1.98%) |