Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.61 | 80.57 | 76.69 | 78.39 | 2,310,340 | -1.84(-2.30%) |
Jan 30, 2024 | 79.18 | 80.84 | 78.65 | 80.23 | 2,112,196 | +0.19(+0.23%) |
Jan 29, 2024 | 80.48 | 80.74 | 79.75 | 80.05 | 1,142,550 | -0.62(-0.77%) |
Jan 26, 2024 | 80.29 | 81.17 | 80.22 | 80.67 | 804,043 | +0.71(+0.89%) |
Jan 25, 2024 | 80.09 | 80.61 | 79.79 | 79.96 | 994,028 | +0.04(+0.05%) |
Jan 24, 2024 | 80.60 | 80.69 | 79.67 | 79.92 | 1,072,083 | -0.18(-0.22%) |
Jan 23, 2024 | 81.26 | 81.78 | 80.01 | 80.10 | 1,120,909 | -0.78(-0.96%) |
Jan 22, 2024 | 80.02 | 80.89 | 79.73 | 80.88 | 1,147,053 | +1.44(+1.81%) |
Jan 19, 2024 | 79.43 | 79.76 | 78.56 | 79.44 | 1,163,288 | +0.19(+0.24%) |
Jan 18, 2024 | 78.96 | 79.27 | 78.29 | 79.25 | 1,149,285 | +0.48(+0.61%) |
Jan 17, 2024 | 78.51 | 78.95 | 78.30 | 78.77 | 986,615 | -0.56(-0.71%) |
Jan 16, 2024 | 78.91 | 79.41 | 78.17 | 79.33 | 1,401,559 | -0.20(-0.25%) |
Jan 12, 2024 | 80.03 | 80.03 | 79.11 | 79.53 | 789,708 | -0.09(-0.11%) |
Jan 11, 2024 | 79.39 | 79.84 | 78.53 | 79.61 | 1,364,417 | -0.02(-0.02%) |
Jan 10, 2024 | 80.72 | 81.09 | 79.61 | 79.63 | 1,220,750 | -1.22(-1.51%) |
Jan 09, 2024 | 80.97 | 81.24 | 80.04 | 80.86 | 791,479 | -1.19(-1.45%) |
Jan 08, 2024 | 81.65 | 82.38 | 81.58 | 82.05 | 734,786 | +0.34(+0.42%) |
Jan 05, 2024 | 81.34 | 82.63 | 81.00 | 81.70 | 1,425,087 | -0.20(-0.24%) |
Jan 04, 2024 | 82.95 | 82.95 | 81.86 | 81.90 | 1,044,867 | -0.83(-1.00%) |
Jan 03, 2024 | 84.32 | 84.32 | 82.62 | 82.73 | 721,916 | -2.14(-2.52%) |
Jan 02, 2024 | 86.16 | 86.51 | 84.45 | 84.87 | 616,062 | -1.78(-2.06%) |
Dec 29, 2023 | 86.73 | 87.11 | 86.18 | 86.65 | 507,114 | -0.24(-0.27%) |
Dec 28, 2023 | 86.63 | 87.04 | 86.15 | 86.89 | 498,624 | +0.15(+0.17%) |
Dec 27, 2023 | 86.41 | 87.08 | 86.32 | 86.74 | 335,044 | +0.35(+0.41%) |
Dec 26, 2023 | 86.19 | 86.53 | 85.90 | 86.38 | 279,757 | +0.37(+0.44%) |
Dec 22, 2023 | 86.18 | 86.59 | 85.67 | 86.01 | 376,528 | +0.44(+0.52%) |
Dec 21, 2023 | 85.21 | 85.64 | 85.04 | 85.57 | 427,810 | +0.67(+0.79%) |
Dec 20, 2023 | 86.16 | 86.94 | 84.74 | 84.90 | 545,738 | -1.21(-1.41%) |
Dec 19, 2023 | 86.19 | 86.62 | 85.69 | 86.11 | 686,601 | +0.17(+0.20%) |
Dec 18, 2023 | 86.05 | 86.27 | 85.41 | 85.94 | 626,697 | +0.19(+0.22%) |
Dec 15, 2023 | 85.07 | 86.66 | 84.52 | 85.75 | 2,098,749 | +0.38(+0.45%) |
Dec 14, 2023 | 84.04 | 85.62 | 83.64 | 85.37 | 943,091 | +2.46(+2.97%) |
Dec 13, 2023 | 82.30 | 83.08 | 80.94 | 82.91 | 683,617 | +0.39(+0.48%) |
Dec 12, 2023 | 82.40 | 82.98 | 81.72 | 82.51 | 498,042 | -0.16(-0.19%) |
Dec 11, 2023 | 81.80 | 82.90 | 81.40 | 82.67 | 623,109 | +0.78(+0.95%) |
Dec 08, 2023 | 82.14 | 82.53 | 81.14 | 81.89 | 511,495 | +0.00(+0.00%) |
Dec 07, 2023 | 81.43 | 81.90 | 80.93 | 81.89 | 415,945 | +0.55(+0.68%) |
Dec 06, 2023 | 81.69 | 82.58 | 81.06 | 81.34 | 546,042 | +0.16(+0.19%) |
Dec 05, 2023 | 82.85 | 82.85 | 80.82 | 81.18 | 879,154 | -2.39(-2.87%) |
Dec 04, 2023 | 81.79 | 83.84 | 81.77 | 83.58 | 919,793 | +1.41(+1.72%) |
Dec 01, 2023 | 80.58 | 82.23 | 80.34 | 82.17 | 750,970 | +1.37(+1.70%) |
Nov 30, 2023 | 79.65 | 80.97 | 78.98 | 80.80 | 1,368,544 | +1.46(+1.84%) |
Nov 29, 2023 | 79.68 | 79.98 | 79.06 | 79.34 | 559,856 | +0.13(+0.16%) |
Nov 28, 2023 | 80.24 | 80.24 | 79.16 | 79.21 | 531,256 | -1.05(-1.31%) |
Nov 27, 2023 | 79.70 | 80.48 | 79.36 | 80.26 | 651,025 | +0.18(+0.22%) |
Nov 24, 2023 | 80.36 | 80.65 | 80.05 | 80.09 | 211,360 | -0.27(-0.33%) |
Nov 22, 2023 | 80.33 | 80.93 | 79.87 | 80.35 | 564,632 | +0.39(+0.49%) |
Nov 21, 2023 | 80.48 | 80.87 | 79.96 | 79.96 | 706,895 | -0.79(-0.98%) |
Nov 20, 2023 | 79.30 | 80.93 | 78.90 | 80.75 | 724,674 | +1.54(+1.94%) |
Nov 17, 2023 | 78.90 | 79.27 | 78.17 | 79.21 | 558,118 | +1.05(+1.34%) |
Nov 16, 2023 | 78.47 | 79.06 | 77.22 | 78.17 | 700,022 | -0.29(-0.37%) |
Nov 15, 2023 | 78.83 | 80.59 | 78.34 | 78.46 | 858,347 | -0.39(-0.50%) |
Nov 14, 2023 | 76.25 | 79.28 | 75.87 | 78.85 | 1,179,429 | +3.81(+5.08%) |
Nov 13, 2023 | 75.30 | 75.54 | 74.90 | 75.04 | 754,735 | -0.39(-0.52%) |
Nov 10, 2023 | 74.72 | 75.56 | 74.42 | 75.43 | 459,176 | +0.85(+1.14%) |
Nov 09, 2023 | 74.65 | 75.28 | 74.08 | 74.58 | 792,495 | +0.46(+0.62%) |
Nov 08, 2023 | 73.12 | 74.40 | 72.63 | 74.12 | 754,907 | +1.03(+1.41%) |
Nov 07, 2023 | 73.60 | 73.89 | 72.50 | 73.09 | 857,931 | -1.92(-2.56%) |
Nov 06, 2023 | 74.72 | 75.10 | 74.18 | 75.01 | 620,378 | +0.21(+0.27%) |
Nov 03, 2023 | 75.38 | 75.91 | 74.51 | 74.81 | 652,561 | +0.51(+0.69%) |
Nov 02, 2023 | 73.31 | 74.47 | 72.95 | 74.30 | 836,869 | +1.81(+2.50%) |