Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.17 | 87.17 | 85.66 | 85.70 | 10,130 | -1.47(-1.69%) |
Jan 30, 2024 | 87.86 | 87.86 | 87.00 | 87.17 | 6,313 | -0.08(-0.09%) |
Jan 29, 2024 | 86.98 | 87.25 | 86.50 | 87.25 | 11,058 | +0.74(+0.86%) |
Jan 26, 2024 | 86.77 | 86.77 | 86.37 | 86.51 | 26,953 | -0.03(-0.03%) |
Jan 25, 2024 | 86.79 | 86.79 | 86.17 | 86.54 | 9,495 | +0.51(+0.59%) |
Jan 24, 2024 | 86.34 | 86.78 | 86.03 | 86.03 | 20,816 | -0.07(-0.08%) |
Jan 23, 2024 | 85.92 | 86.12 | 85.86 | 86.10 | 10,086 | +0.23(+0.27%) |
Jan 22, 2024 | 85.75 | 86.06 | 85.74 | 85.87 | 12,927 | +0.34(+0.40%) |
Jan 19, 2024 | 84.63 | 85.56 | 84.56 | 85.53 | 30,901 | +0.99(+1.17%) |
Jan 18, 2024 | 83.92 | 84.54 | 83.82 | 84.54 | 15,801 | +1.01(+1.21%) |
Jan 17, 2024 | 83.78 | 83.78 | 83.43 | 83.53 | 6,953 | -0.73(-0.87%) |
Jan 16, 2024 | 84.49 | 84.55 | 84.00 | 84.26 | 21,853 | -0.73(-0.86%) |
Jan 15, 2024 | 84.75 | 84.99 | 84.64 | 84.99 | 17,003 | +0.30(+0.35%) |
Jan 12, 2024 | 84.73 | 84.99 | 84.50 | 84.69 | 5,378 | +0.02(+0.02%) |
Jan 11, 2024 | 84.94 | 84.94 | 84.00 | 84.67 | 11,799 | +0.05(+0.06%) |
Jan 10, 2024 | 84.35 | 84.78 | 84.29 | 84.62 | 7,315 | +0.38(+0.45%) |
Jan 09, 2024 | 83.90 | 84.32 | 83.87 | 84.24 | 9,751 | -0.21(-0.25%) |
Jan 08, 2024 | 83.75 | 84.45 | 83.29 | 84.45 | 14,320 | +1.25(+1.50%) |
Jan 05, 2024 | 83.20 | 83.66 | 83.00 | 83.20 | 22,392 | +0.12(+0.14%) |
Jan 04, 2024 | 83.42 | 83.69 | 83.08 | 83.08 | 14,320 | -0.22(-0.26%) |
Jan 03, 2024 | 83.50 | 83.80 | 83.26 | 83.30 | 11,619 | -0.91(-1.08%) |
Jan 02, 2024 | 84.00 | 84.40 | 83.84 | 84.21 | 11,607 | -0.65(-0.77%) |
Dec 29, 2023 | 84.86 | 0 | -0.25(-0.29%) | |||
Dec 28, 2023 | 85.06 | 85.22 | 85.06 | 85.11 | 2,908 | -0.24(-0.28%) |
Dec 27, 2023 | 85.17 | 85.39 | 85.08 | 85.35 | 34,275 | +0.55(+0.65%) |
Dec 22, 2023 | 84.80 | 0 | +0.18(+0.21%) | |||
Dec 21, 2023 | 84.23 | 84.63 | 83.94 | 84.62 | 15,572 | +0.74(+0.88%) |
Dec 20, 2023 | 83.90 | 85.20 | 83.88 | 83.88 | 13,295 | -1.12(-1.32%) |
Dec 19, 2023 | 84.73 | 85.00 | 84.73 | 85.00 | 8,887 | +0.56(+0.66%) |
Dec 18, 2023 | 84.09 | 84.59 | 84.09 | 84.44 | 10,877 | +0.35(+0.42%) |
Dec 15, 2023 | 84.11 | 84.27 | 83.91 | 84.09 | 7,347 | -0.14(-0.17%) |
Dec 14, 2023 | 84.38 | 84.45 | 84.12 | 84.23 | 30,697 | +0.69(+0.83%) |
Dec 13, 2023 | 82.59 | 83.66 | 82.46 | 83.54 | 10,395 | +1.07(+1.30%) |
Dec 12, 2023 | 81.96 | 82.52 | 81.93 | 82.47 | 9,058 | +0.26(+0.32%) |
Dec 11, 2023 | 81.61 | 82.21 | 81.61 | 82.21 | 4,641 | +0.38(+0.46%) |
Dec 08, 2023 | 81.65 | 81.92 | 81.37 | 81.83 | 23,783 | +0.36(+0.44%) |
Dec 07, 2023 | 81.06 | 81.51 | 81.06 | 81.47 | 5,392 | +0.66(+0.82%) |
Dec 06, 2023 | 81.40 | 81.47 | 80.81 | 80.81 | 8,742 | -0.34(-0.42%) |
Dec 05, 2023 | 80.88 | 81.30 | 80.88 | 81.15 | 9,062 | -0.14(-0.17%) |
Dec 04, 2023 | 81.21 | 81.34 | 80.89 | 81.29 | 23,671 | -0.34(-0.42%) |
Dec 01, 2023 | 80.67 | 81.63 | 80.67 | 81.63 | 22,117 | +0.69(+0.85%) |
Nov 30, 2023 | 80.62 | 80.96 | 80.44 | 80.94 | 10,013 | +0.32(+0.40%) |
Nov 29, 2023 | 80.65 | 81.07 | 80.60 | 80.62 | 7,287 | +0.07(+0.09%) |
Nov 28, 2023 | 80.57 | 80.80 | 80.32 | 80.55 | 20,121 | +0.00(+0.00%) |
Nov 27, 2023 | 80.42 | 80.69 | 80.42 | 80.55 | 4,354 | -0.10(-0.12%) |
Nov 24, 2023 | 80.77 | 80.77 | 80.55 | 80.65 | 6,469 | +0.05(+0.06%) |
Nov 23, 2023 | 80.42 | 80.77 | 80.42 | 80.60 | 2,735 | -0.02(-0.02%) |
Nov 22, 2023 | 80.33 | 80.84 | 80.33 | 80.62 | 19,091 | +0.29(+0.36%) |
Nov 21, 2023 | 80.38 | 80.38 | 80.09 | 80.33 | 48,988 | -0.16(-0.20%) |
Nov 20, 2023 | 79.59 | 80.67 | 79.59 | 80.49 | 11,232 | +0.55(+0.69%) |
Nov 17, 2023 | 79.85 | 80.01 | 79.72 | 79.94 | 6,716 | +0.15(+0.19%) |
Nov 16, 2023 | 79.75 | 79.79 | 79.44 | 79.79 | 14,569 | +0.03(+0.04%) |
Nov 15, 2023 | 79.92 | 80.11 | 79.67 | 79.76 | 9,506 | +0.13(+0.16%) |
Nov 14, 2023 | 78.90 | 79.79 | 78.90 | 79.63 | 16,643 | +1.74(+2.23%) |
Nov 13, 2023 | 77.93 | 78.00 | 77.70 | 77.89 | 4,991 | -0.06(-0.08%) |
Nov 10, 2023 | 77.03 | 78.00 | 76.97 | 77.95 | 14,002 | +1.20(+1.56%) |
Nov 09, 2023 | 77.66 | 77.66 | 76.75 | 76.75 | 13,313 | -0.77(-0.99%) |
Nov 08, 2023 | 77.58 | 77.66 | 77.08 | 77.52 | 18,600 | +0.05(+0.06%) |
Nov 07, 2023 | 77.11 | 77.59 | 77.04 | 77.47 | 21,288 | +0.23(+0.30%) |
Nov 06, 2023 | 77.45 | 77.45 | 76.91 | 77.24 | 7,438 | +0.01(+0.01%) |
Nov 03, 2023 | 76.71 | 77.45 | 76.71 | 77.23 | 33,121 | +0.85(+1.11%) |
Nov 02, 2023 | 75.71 | 76.38 | 75.68 | 76.38 | 34,272 | +1.50(+2.00%) |