Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.76 | 79.52 | 76.74 | 76.91 | 215,601 | -1.72(-2.18%) |
Jan 30, 2024 | 78.75 | 79.37 | 77.04 | 78.62 | 292,754 | -0.65(-0.82%) |
Jan 29, 2024 | 78.35 | 79.89 | 77.27 | 79.27 | 637,851 | +2.60(+3.40%) |
Jan 26, 2024 | 76.39 | 77.14 | 75.95 | 76.67 | 308,307 | +1.02(+1.34%) |
Jan 25, 2024 | 76.57 | 77.81 | 74.96 | 75.65 | 336,664 | -0.13(-0.17%) |
Jan 24, 2024 | 77.72 | 77.72 | 74.81 | 75.78 | 346,080 | -0.86(-1.12%) |
Jan 23, 2024 | 79.43 | 79.87 | 76.42 | 76.64 | 323,969 | -2.12(-2.69%) |
Jan 22, 2024 | 77.45 | 78.94 | 77.25 | 78.76 | 524,387 | +1.83(+2.39%) |
Jan 19, 2024 | 75.96 | 77.05 | 75.40 | 76.93 | 295,766 | +1.31(+1.73%) |
Jan 18, 2024 | 74.71 | 75.68 | 74.41 | 75.61 | 275,720 | +1.27(+1.71%) |
Jan 17, 2024 | 72.85 | 74.95 | 72.55 | 74.34 | 376,844 | +0.96(+1.30%) |
Jan 16, 2024 | 72.99 | 74.15 | 72.61 | 73.39 | 317,678 | -0.50(-0.68%) |
Jan 12, 2024 | 76.44 | 76.44 | 73.83 | 73.89 | 422,513 | -1.81(-2.40%) |
Jan 11, 2024 | 77.55 | 77.79 | 75.53 | 75.70 | 492,515 | -2.02(-2.60%) |
Jan 10, 2024 | 79.35 | 79.35 | 76.51 | 77.73 | 668,641 | -1.11(-1.41%) |
Jan 09, 2024 | 81.72 | 82.61 | 78.78 | 78.84 | 724,271 | -4.26(-5.13%) |
Jan 08, 2024 | 82.28 | 83.71 | 82.28 | 83.10 | 370,723 | +0.56(+0.68%) |
Jan 05, 2024 | 82.12 | 85.02 | 82.12 | 82.54 | 538,389 | -0.17(-0.20%) |
Jan 04, 2024 | 80.56 | 82.84 | 80.56 | 82.71 | 520,804 | +2.48(+3.09%) |
Jan 03, 2024 | 82.08 | 82.08 | 80.09 | 80.23 | 330,058 | -2.22(-2.69%) |
Jan 02, 2024 | 80.11 | 83.34 | 79.88 | 82.45 | 425,371 | +1.93(+2.40%) |
Dec 29, 2023 | 80.46 | 81.29 | 80.20 | 80.52 | 240,168 | +0.16(+0.20%) |
Dec 28, 2023 | 80.31 | 81.27 | 79.90 | 80.36 | 249,546 | -0.07(-0.09%) |
Dec 27, 2023 | 80.92 | 81.07 | 79.90 | 80.43 | 271,700 | -0.19(-0.23%) |
Dec 26, 2023 | 82.15 | 82.30 | 80.28 | 80.62 | 293,449 | -1.09(-1.34%) |
Dec 22, 2023 | 81.51 | 82.35 | 81.10 | 81.71 | 244,726 | +0.52(+0.64%) |
Dec 21, 2023 | 80.45 | 82.22 | 80.45 | 81.19 | 312,919 | +1.46(+1.83%) |
Dec 20, 2023 | 81.36 | 82.19 | 79.70 | 79.73 | 281,811 | -1.89(-2.32%) |
Dec 19, 2023 | 81.94 | 84.80 | 81.39 | 81.62 | 362,169 | -0.34(-0.41%) |
Dec 18, 2023 | 81.41 | 83.69 | 80.88 | 81.96 | 284,533 | +0.58(+0.72%) |
Dec 15, 2023 | 83.86 | 84.04 | 80.91 | 81.37 | 532,728 | -2.26(-2.70%) |
Dec 14, 2023 | 82.48 | 84.95 | 81.71 | 83.63 | 461,702 | +2.66(+3.29%) |
Dec 13, 2023 | 77.70 | 81.17 | 76.72 | 80.97 | 500,296 | +3.16(+4.06%) |
Dec 12, 2023 | 78.71 | 79.01 | 77.79 | 77.81 | 460,121 | -1.18(-1.49%) |
Dec 11, 2023 | 78.00 | 79.65 | 77.35 | 78.99 | 379,163 | +1.00(+1.28%) |
Dec 08, 2023 | 77.05 | 78.71 | 77.05 | 77.99 | 195,543 | +0.81(+1.05%) |
Dec 07, 2023 | 75.75 | 77.18 | 75.47 | 77.18 | 222,604 | +1.25(+1.64%) |
Dec 06, 2023 | 76.19 | 77.30 | 75.71 | 75.93 | 317,486 | +0.63(+0.83%) |
Dec 05, 2023 | 76.86 | 77.26 | 74.80 | 75.30 | 393,272 | -1.97(-2.55%) |
Dec 04, 2023 | 75.52 | 77.46 | 75.52 | 77.27 | 424,865 | +1.76(+2.32%) |
Dec 01, 2023 | 70.53 | 75.78 | 70.43 | 75.52 | 590,061 | +4.60(+6.49%) |
Nov 30, 2023 | 68.66 | 71.21 | 67.90 | 70.92 | 516,588 | +2.02(+2.93%) |
Nov 29, 2023 | 67.90 | 68.91 | 67.31 | 68.90 | 391,987 | +1.76(+2.62%) |
Nov 28, 2023 | 66.55 | 68.79 | 66.22 | 67.14 | 341,885 | +0.27(+0.41%) |
Nov 27, 2023 | 67.45 | 68.03 | 66.66 | 66.87 | 440,404 | -0.65(-0.96%) |
Nov 24, 2023 | 68.36 | 69.06 | 66.43 | 67.51 | 261,650 | -1.28(-1.85%) |
Nov 22, 2023 | 66.84 | 70.27 | 65.12 | 68.79 | 909,360 | +1.22(+1.80%) |
Nov 21, 2023 | 66.71 | 68.59 | 65.99 | 67.57 | 690,567 | +0.44(+0.66%) |
Nov 20, 2023 | 69.20 | 70.25 | 67.05 | 67.13 | 689,479 | -1.50(-2.19%) |
Nov 17, 2023 | 67.98 | 68.94 | 67.29 | 68.63 | 355,144 | +1.32(+1.97%) |
Nov 16, 2023 | 68.35 | 69.37 | 67.22 | 67.31 | 351,339 | -2.13(-3.07%) |
Nov 15, 2023 | 67.81 | 70.04 | 67.69 | 69.44 | 333,441 | +1.50(+2.21%) |
Nov 14, 2023 | 65.96 | 67.98 | 65.96 | 67.94 | 248,190 | +2.73(+4.18%) |
Nov 13, 2023 | 63.70 | 65.28 | 63.25 | 65.21 | 343,067 | +1.31(+2.06%) |
Nov 10, 2023 | 64.00 | 64.50 | 63.45 | 63.90 | 304,735 | -0.09(-0.14%) |
Nov 09, 2023 | 64.41 | 65.05 | 63.59 | 63.98 | 201,502 | -0.23(-0.35%) |
Nov 08, 2023 | 65.74 | 66.06 | 64.07 | 64.21 | 272,123 | -1.48(-2.25%) |
Nov 07, 2023 | 64.59 | 66.25 | 63.79 | 65.69 | 343,333 | +0.75(+1.15%) |
Nov 06, 2023 | 65.52 | 65.52 | 63.88 | 64.94 | 234,399 | -0.53(-0.81%) |
Nov 03, 2023 | 63.88 | 65.75 | 63.85 | 65.47 | 299,630 | +2.31(+3.67%) |
Nov 02, 2023 | 62.79 | 64.02 | 62.14 | 63.16 | 303,520 | +1.06(+1.71%) |