Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 83.67 | 83.67 | 80.84 | 80.92 | 142,118 | -2.71(-3.24%) |
Jan 30, 2024 | 83.68 | 84.14 | 83.58 | 83.63 | 73,850 | -0.52(-0.62%) |
Jan 29, 2024 | 83.51 | 84.21 | 83.25 | 84.15 | 73,483 | +0.60(+0.72%) |
Jan 26, 2024 | 84.48 | 84.89 | 83.40 | 83.55 | 83,953 | -0.49(-0.58%) |
Jan 25, 2024 | 84.32 | 84.74 | 83.54 | 84.04 | 113,085 | +0.81(+0.97%) |
Jan 24, 2024 | 84.70 | 84.77 | 82.81 | 83.23 | 162,564 | -1.02(-1.21%) |
Jan 23, 2024 | 85.00 | 85.38 | 83.23 | 84.25 | 262,794 | +1.69(+2.05%) |
Jan 22, 2024 | 82.56 | 83.03 | 82.14 | 82.56 | 155,864 | +0.75(+0.92%) |
Jan 19, 2024 | 81.98 | 82.15 | 80.71 | 81.81 | 181,385 | +0.31(+0.38%) |
Jan 18, 2024 | 81.29 | 81.50 | 80.13 | 81.50 | 151,832 | +0.62(+0.77%) |
Jan 17, 2024 | 79.80 | 81.70 | 79.80 | 80.88 | 238,195 | +0.10(+0.12%) |
Jan 16, 2024 | 81.57 | 81.91 | 80.66 | 80.78 | 151,430 | -1.51(-1.83%) |
Jan 12, 2024 | 83.68 | 83.68 | 81.30 | 82.29 | 215,668 | -0.27(-0.33%) |
Jan 11, 2024 | 82.70 | 83.57 | 82.18 | 82.56 | 296,461 | -0.20(-0.24%) |
Jan 10, 2024 | 81.25 | 83.22 | 81.25 | 82.76 | 195,749 | +1.48(+1.82%) |
Jan 09, 2024 | 81.62 | 82.07 | 81.12 | 81.28 | 147,555 | -1.31(-1.59%) |
Jan 08, 2024 | 82.01 | 83.26 | 82.01 | 82.59 | 287,869 | +0.86(+1.05%) |
Jan 05, 2024 | 82.82 | 83.66 | 80.02 | 81.73 | 255,229 | -1.72(-2.06%) |
Jan 04, 2024 | 84.16 | 84.65 | 83.34 | 83.45 | 190,292 | -0.46(-0.55%) |
Jan 03, 2024 | 85.33 | 85.57 | 83.86 | 83.91 | 218,791 | -1.66(-1.94%) |
Jan 02, 2024 | 85.91 | 86.36 | 84.78 | 85.57 | 245,106 | -1.13(-1.30%) |
Dec 29, 2023 | 87.68 | 88.23 | 86.65 | 86.70 | 155,701 | -0.88(-1.00%) |
Dec 28, 2023 | 87.23 | 87.68 | 86.99 | 87.58 | 98,888 | -0.17(-0.19%) |
Dec 27, 2023 | 87.50 | 88.34 | 87.22 | 87.75 | 90,494 | +0.19(+0.22%) |
Dec 26, 2023 | 87.02 | 87.99 | 86.75 | 87.56 | 68,947 | +0.70(+0.81%) |
Dec 22, 2023 | 86.49 | 87.71 | 83.33 | 86.86 | 105,893 | +0.33(+0.38%) |
Dec 21, 2023 | 86.86 | 87.53 | 85.47 | 86.53 | 152,757 | +0.09(+0.10%) |
Dec 20, 2023 | 87.67 | 88.56 | 86.43 | 86.44 | 220,224 | -1.07(-1.22%) |
Dec 19, 2023 | 87.12 | 88.04 | 87.12 | 87.51 | 227,527 | +0.80(+0.92%) |
Dec 18, 2023 | 86.71 | 87.17 | 86.01 | 86.71 | 233,822 | +0.17(+0.20%) |
Dec 15, 2023 | 87.33 | 87.64 | 85.84 | 86.54 | 667,053 | -0.38(-0.44%) |
Dec 14, 2023 | 87.39 | 87.99 | 85.13 | 86.92 | 294,251 | +0.58(+0.67%) |
Dec 13, 2023 | 86.49 | 87.42 | 85.09 | 86.34 | 256,140 | -0.30(-0.35%) |
Dec 12, 2023 | 86.59 | 87.97 | 86.14 | 86.64 | 246,446 | +0.15(+0.17%) |
Dec 11, 2023 | 85.90 | 86.71 | 85.18 | 86.49 | 208,361 | +0.63(+0.73%) |
Dec 08, 2023 | 83.38 | 86.43 | 82.92 | 85.86 | 215,417 | +1.74(+2.07%) |
Dec 07, 2023 | 82.61 | 84.45 | 82.17 | 84.12 | 297,041 | +1.56(+1.88%) |
Dec 06, 2023 | 83.40 | 84.18 | 82.12 | 82.56 | 263,621 | -0.50(-0.60%) |
Dec 05, 2023 | 80.11 | 83.78 | 79.84 | 83.06 | 421,752 | +2.57(+3.19%) |
Dec 04, 2023 | 77.33 | 80.64 | 77.33 | 80.49 | 310,293 | +3.02(+3.90%) |
Dec 01, 2023 | 75.24 | 77.61 | 75.08 | 77.47 | 212,631 | +2.23(+2.96%) |
Nov 30, 2023 | 75.26 | 76.49 | 74.63 | 75.24 | 269,185 | -0.22(-0.29%) |
Nov 29, 2023 | 76.03 | 76.71 | 75.20 | 75.46 | 99,183 | +0.02(+0.03%) |
Nov 28, 2023 | 75.21 | 75.65 | 73.91 | 75.44 | 115,707 | -0.13(-0.17%) |
Nov 27, 2023 | 75.23 | 76.05 | 74.59 | 75.57 | 84,078 | -0.06(-0.08%) |
Nov 24, 2023 | 75.12 | 75.91 | 75.10 | 75.63 | 56,886 | +0.10(+0.13%) |
Nov 22, 2023 | 75.00 | 75.97 | 74.72 | 75.53 | 104,528 | +1.01(+1.36%) |
Nov 21, 2023 | 74.32 | 74.99 | 73.81 | 74.52 | 97,837 | -0.02(-0.03%) |
Nov 20, 2023 | 74.13 | 74.70 | 73.81 | 74.54 | 83,349 | +0.46(+0.62%) |
Nov 17, 2023 | 73.20 | 74.33 | 73.00 | 74.08 | 462,356 | +1.36(+1.87%) |
Nov 16, 2023 | 73.26 | 73.83 | 72.47 | 72.72 | 95,800 | -0.66(-0.90%) |
Nov 15, 2023 | 73.70 | 74.91 | 72.91 | 73.38 | 229,398 | -0.62(-0.84%) |
Nov 14, 2023 | 73.98 | 74.28 | 73.41 | 74.00 | 230,973 | +1.87(+2.59%) |
Nov 13, 2023 | 72.63 | 72.79 | 72.05 | 72.13 | 133,509 | -0.50(-0.69%) |
Nov 10, 2023 | 72.48 | 73.13 | 72.20 | 72.63 | 247,033 | +0.08(+0.11%) |
Nov 09, 2023 | 73.27 | 73.69 | 72.33 | 72.55 | 95,542 | -0.55(-0.75%) |
Nov 08, 2023 | 73.04 | 73.39 | 72.52 | 73.10 | 118,592 | +0.24(+0.33%) |
Nov 07, 2023 | 73.42 | 74.02 | 71.43 | 72.86 | 163,855 | -0.53(-0.72%) |
Nov 06, 2023 | 73.13 | 74.00 | 72.29 | 73.39 | 200,474 | +0.26(+0.36%) |
Nov 03, 2023 | 72.24 | 74.35 | 71.35 | 73.13 | 404,721 | +1.64(+2.29%) |
Nov 02, 2023 | 71.84 | 72.31 | 70.33 | 71.49 | 327,348 | +0.55(+0.78%) |