Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.26 | 76.02 | 74.01 | 74.18 | 209,404 | -0.56(-0.75%) |
Jan 30, 2024 | 75.19 | 75.32 | 74.42 | 74.74 | 119,770 | -0.72(-0.95%) |
Jan 29, 2024 | 74.70 | 75.71 | 73.87 | 75.46 | 153,783 | +0.74(+0.98%) |
Jan 26, 2024 | 76.00 | 76.00 | 74.71 | 74.72 | 169,137 | -0.74(-0.98%) |
Jan 25, 2024 | 75.65 | 76.19 | 74.80 | 75.46 | 174,446 | +0.62(+0.82%) |
Jan 24, 2024 | 77.70 | 77.89 | 74.84 | 74.84 | 240,539 | -2.43(-3.14%) |
Jan 23, 2024 | 77.97 | 78.01 | 76.54 | 77.27 | 222,987 | -0.06(-0.08%) |
Jan 22, 2024 | 76.27 | 77.82 | 76.22 | 77.33 | 191,428 | +1.05(+1.38%) |
Jan 19, 2024 | 77.03 | 77.41 | 75.69 | 76.27 | 302,015 | -0.42(-0.54%) |
Jan 18, 2024 | 76.32 | 76.74 | 75.70 | 76.69 | 190,583 | +0.09(+0.12%) |
Jan 17, 2024 | 77.40 | 77.99 | 76.06 | 76.60 | 144,589 | -1.53(-1.96%) |
Jan 16, 2024 | 78.20 | 79.81 | 77.84 | 78.13 | 389,168 | -0.04(-0.05%) |
Jan 12, 2024 | 77.34 | 78.39 | 77.26 | 78.17 | 207,025 | +1.22(+1.59%) |
Jan 11, 2024 | 77.93 | 77.93 | 75.97 | 76.95 | 241,135 | -1.48(-1.89%) |
Jan 10, 2024 | 77.44 | 78.55 | 77.44 | 78.43 | 146,942 | +0.90(+1.17%) |
Jan 09, 2024 | 76.58 | 77.88 | 76.41 | 77.53 | 191,121 | -0.17(-0.22%) |
Jan 08, 2024 | 76.88 | 77.69 | 76.64 | 77.69 | 134,984 | +0.59(+0.76%) |
Jan 05, 2024 | 77.82 | 78.26 | 76.84 | 77.11 | 191,046 | -0.73(-0.93%) |
Jan 04, 2024 | 79.59 | 79.59 | 77.82 | 77.83 | 239,978 | -1.24(-1.57%) |
Jan 03, 2024 | 80.16 | 80.19 | 78.67 | 79.08 | 187,197 | -0.93(-1.17%) |
Jan 02, 2024 | 79.73 | 80.87 | 79.38 | 80.01 | 208,890 | +0.04(+0.05%) |
Dec 29, 2023 | 80.48 | 80.75 | 79.55 | 79.97 | 131,195 | -0.89(-1.11%) |
Dec 28, 2023 | 80.13 | 81.02 | 80.13 | 80.87 | 123,076 | +0.18(+0.22%) |
Dec 27, 2023 | 81.42 | 81.55 | 80.48 | 80.69 | 130,809 | -0.63(-0.77%) |
Dec 26, 2023 | 80.86 | 81.59 | 80.85 | 81.31 | 100,732 | +0.10(+0.12%) |
Dec 22, 2023 | 81.54 | 82.19 | 80.83 | 81.22 | 90,437 | +0.31(+0.38%) |
Dec 21, 2023 | 81.45 | 81.76 | 80.49 | 80.91 | 143,713 | +0.12(+0.15%) |
Dec 20, 2023 | 81.83 | 83.31 | 80.76 | 80.79 | 212,969 | -1.80(-2.18%) |
Dec 19, 2023 | 81.84 | 82.88 | 81.84 | 82.59 | 178,504 | +1.29(+1.59%) |
Dec 18, 2023 | 82.00 | 82.25 | 80.55 | 81.29 | 163,258 | -0.34(-0.41%) |
Dec 15, 2023 | 82.98 | 82.98 | 81.42 | 81.63 | 636,149 | -1.51(-1.82%) |
Dec 14, 2023 | 85.01 | 85.24 | 82.88 | 83.14 | 176,760 | -0.58(-0.69%) |
Dec 13, 2023 | 81.26 | 84.19 | 80.98 | 83.72 | 272,962 | +2.49(+3.06%) |
Dec 12, 2023 | 81.29 | 81.63 | 80.22 | 81.23 | 141,032 | +0.16(+0.20%) |
Dec 11, 2023 | 80.80 | 81.09 | 80.24 | 81.08 | 137,971 | -0.05(-0.06%) |
Dec 08, 2023 | 81.84 | 82.17 | 80.86 | 81.13 | 113,228 | -0.72(-0.87%) |
Dec 07, 2023 | 80.61 | 81.85 | 80.45 | 81.84 | 188,737 | -0.09(-0.11%) |
Dec 06, 2023 | 81.91 | 82.77 | 81.72 | 81.93 | 155,060 | +0.60(+0.73%) |
Dec 05, 2023 | 82.13 | 82.14 | 80.96 | 81.33 | 136,291 | -1.05(-1.28%) |
Dec 04, 2023 | 80.51 | 82.41 | 80.51 | 82.39 | 200,167 | +1.58(+1.96%) |
Dec 01, 2023 | 79.17 | 80.82 | 78.38 | 80.81 | 160,175 | +1.35(+1.70%) |
Nov 30, 2023 | 79.08 | 79.68 | 78.48 | 79.45 | 222,922 | +0.67(+0.85%) |
Nov 29, 2023 | 79.68 | 79.94 | 78.45 | 78.79 | 338,878 | -0.65(-0.81%) |
Nov 28, 2023 | 79.83 | 80.34 | 79.39 | 79.44 | 99,359 | -0.72(-0.89%) |
Nov 27, 2023 | 80.31 | 80.70 | 79.73 | 80.15 | 133,785 | -0.07(-0.09%) |
Nov 24, 2023 | 80.31 | 80.31 | 79.36 | 80.22 | 67,940 | -0.18(-0.22%) |
Nov 22, 2023 | 79.47 | 80.51 | 79.23 | 80.40 | 292,444 | +1.63(+2.07%) |
Nov 21, 2023 | 78.69 | 79.03 | 77.92 | 78.77 | 120,480 | -0.26(-0.33%) |
Nov 20, 2023 | 80.06 | 80.06 | 78.67 | 79.03 | 186,666 | -1.27(-1.59%) |
Nov 17, 2023 | 80.33 | 80.53 | 79.96 | 80.30 | 202,112 | +0.35(+0.44%) |
Nov 16, 2023 | 80.52 | 80.69 | 79.87 | 79.95 | 102,732 | -0.17(-0.21%) |
Nov 15, 2023 | 80.85 | 81.74 | 80.10 | 80.12 | 280,466 | -0.87(-1.07%) |
Nov 14, 2023 | 79.11 | 81.11 | 78.94 | 80.99 | 154,197 | +4.18(+5.44%) |
Nov 13, 2023 | 76.29 | 76.85 | 75.87 | 76.81 | 166,029 | +0.17(+0.22%) |
Nov 10, 2023 | 77.95 | 77.95 | 76.58 | 76.64 | 214,951 | -0.54(-0.70%) |
Nov 09, 2023 | 78.12 | 78.25 | 76.78 | 77.19 | 175,536 | -0.55(-0.71%) |
Nov 08, 2023 | 79.47 | 79.87 | 77.14 | 77.74 | 384,785 | -1.90(-2.38%) |
Nov 07, 2023 | 81.10 | 81.10 | 79.24 | 79.64 | 228,151 | -1.83(-2.25%) |
Nov 06, 2023 | 82.08 | 82.08 | 81.23 | 81.47 | 188,759 | -0.52(-0.64%) |
Nov 03, 2023 | 81.28 | 83.07 | 80.99 | 81.99 | 233,991 | +2.22(+2.79%) |
Nov 02, 2023 | 78.66 | 80.10 | 78.06 | 79.77 | 146,615 | +1.68(+2.15%) |