Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.94 | 82.94 | 81.59 | 81.71 | 0 | -1.04(-1.26%) |
Jan 30, 2024 | 82.62 | 83.30 | 81.34 | 82.75 | 0 | +0.29(+0.35%) |
Jan 29, 2024 | 84.13 | 84.80 | 82.03 | 82.46 | 0 | -1.92(-2.28%) |
Jan 28, 2024 | 84.13 | 84.80 | 84.12 | 84.38 | 0 | +0.83(+0.99%) |
Jan 26, 2024 | 83.55 | 0 | +1.19(+1.44%) | |||
Jan 25, 2024 | 80.31 | 82.57 | 80.06 | 82.36 | 0 | +2.13(+2.65%) |
Jan 24, 2024 | 79.56 | 80.73 | 79.05 | 80.23 | 0 | +0.50(+0.63%) |
Jan 23, 2024 | 79.92 | 80.43 | 78.70 | 79.73 | 0 | -0.16(-0.20%) |
Jan 22, 2024 | 78.89 | 80.55 | 77.81 | 79.89 | 0 | +1.45(+1.85%) |
Jan 21, 2024 | 78.89 | 78.89 | 78.27 | 78.44 | 0 | -0.12(-0.15%) |
Jan 19, 2024 | 78.56 | 0 | -0.40(-0.51%) | |||
Jan 18, 2024 | 78.15 | 79.30 | 77.33 | 78.96 | 0 | +0.85(+1.09%) |
Jan 17, 2024 | 77.77 | 78.19 | 76.50 | 78.11 | 0 | +0.21(+0.27%) |
Jan 16, 2024 | 78.43 | 79.40 | 77.60 | 77.90 | 0 | -0.74(-0.94%) |
Jan 15, 2024 | 78.14 | 78.90 | 76.85 | 78.64 | 0 | +0.64(+0.82%) |
Jan 14, 2024 | 78.14 | 78.20 | 77.56 | 78.00 | 0 | -0.29(-0.37%) |
Jan 12, 2024 | 78.29 | 0 | -0.19(-0.24%) | |||
Jan 11, 2024 | 76.70 | 79.10 | 76.66 | 78.48 | 0 | +1.70(+2.21%) |
Jan 10, 2024 | 77.48 | 78.73 | 76.38 | 76.78 | 0 | -0.71(-0.92%) |
Jan 09, 2024 | 76.30 | 78.19 | 75.95 | 77.49 | 0 | +1.22(+1.60%) |
Jan 08, 2024 | 78.70 | 78.95 | 75.26 | 76.27 | 0 | -2.63(-3.33%) |
Jan 07, 2024 | 78.70 | 78.91 | 78.48 | 78.90 | 0 | +0.14(+0.18%) |
Jan 05, 2024 | 78.76 | 0 | +1.02(+1.31%) | |||
Jan 04, 2024 | 78.56 | 79.41 | 76.50 | 77.74 | 0 | -0.70(-0.89%) |
Jan 03, 2024 | 76.06 | 78.67 | 74.79 | 78.44 | 0 | +2.40(+3.16%) |
Jan 02, 2024 | 77.39 | 79.06 | 75.60 | 76.04 | 0 | -1.04(-1.35%) |
Jan 01, 2024 | 77.38 | 77.98 | 76.73 | 77.08 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 77.38 | 77.98 | 76.73 | 77.08 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 77.38 | 77.98 | 76.73 | 77.08 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 77.38 | 77.98 | 76.73 | 77.08 | 0 | -1.30(-1.66%) |
Dec 28, 2023 | 79.80 | 79.95 | 78.25 | 78.38 | 0 | -0.96(-1.21%) |
Dec 27, 2023 | 80.79 | 81.33 | 79.29 | 79.34 | 0 | -1.67(-2.06%) |
Dec 26, 2023 | 79.04 | 81.72 | 78.76 | 81.01 | 0 | +1.82(+2.30%) |
Dec 25, 2023 | 79.35 | 80.37 | 78.88 | 79.19 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 79.35 | 80.37 | 78.88 | 79.19 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 79.35 | 80.37 | 78.88 | 79.19 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 79.35 | 80.37 | 78.88 | 79.19 | 0 | -0.15(-0.19%) |
Dec 21, 2023 | 79.00 | 80.13 | 77.81 | 79.34 | 0 | +0.19(+0.24%) |
Dec 20, 2023 | 79.17 | 80.60 | 79.07 | 79.15 | 0 | -0.12(-0.15%) |
Dec 19, 2023 | 78.06 | 79.67 | 77.41 | 79.27 | 0 | +1.23(+1.58%) |
Dec 18, 2023 | 76.80 | 79.51 | 75.76 | 78.04 | 0 | +0.84(+1.09%) |
Dec 17, 2023 | 76.80 | 77.20 | 76.80 | 77.20 | 0 | +0.65(+0.85%) |
Dec 15, 2023 | 76.55 | 0 | -0.05(-0.07%) | |||
Dec 14, 2023 | 74.76 | 77.35 | 74.44 | 76.60 | 0 | +1.98(+2.65%) |
Dec 13, 2023 | 73.26 | 74.70 | 72.29 | 74.62 | 0 | +1.30(+1.77%) |
Dec 12, 2023 | 76.17 | 76.66 | 72.86 | 73.32 | 0 | -2.79(-3.67%) |
Dec 11, 2023 | 75.73 | 76.50 | 75.01 | 76.11 | 0 | +0.40(+0.53%) |
Dec 10, 2023 | 75.73 | 75.84 | 75.57 | 75.71 | 0 | -0.13(-0.17%) |
Dec 08, 2023 | 75.84 | 0 | +1.28(+1.72%) | |||
Dec 07, 2023 | 74.50 | 75.48 | 73.60 | 74.56 | 0 | +0.28(+0.38%) |
Dec 06, 2023 | 77.12 | 77.65 | 74.11 | 74.28 | 0 | -2.72(-3.53%) |
Dec 05, 2023 | 78.10 | 79.09 | 77.00 | 77.00 | 0 | -1.20(-1.53%) |
Dec 04, 2023 | 79.50 | 79.72 | 77.52 | 78.20 | 0 | -1.30(-1.64%) |
Dec 03, 2023 | 79.50 | 79.56 | 79.10 | 79.50 | 0 | +0.62(+0.79%) |
Dec 01, 2023 | 78.88 | 0 | -3.97(-4.79%) | |||
Nov 30, 2023 | 82.78 | 84.75 | 82.58 | 82.85 | 0 | -0.05(-0.06%) |
Nov 29, 2023 | 81.91 | 83.25 | 80.96 | 82.90 | 0 | +1.24(+1.52%) |
Nov 28, 2023 | 80.19 | 82.16 | 79.80 | 81.66 | 0 | +1.58(+1.97%) |
Nov 27, 2023 | 80.40 | 81.17 | 79.13 | 80.08 | 0 | -0.49(-0.61%) |
Nov 26, 2023 | 80.40 | 80.66 | 80.30 | 80.57 | 0 | -0.01(-0.01%) |
Nov 24, 2023 | 80.58 | 0 | -0.70(-0.86%) | |||
Nov 23, 2023 | 81.60 | 81.63 | 80.19 | 81.28 | 0 | -0.38(-0.47%) |
Nov 22, 2023 | 82.47 | 82.65 | 78.41 | 81.66 | 0 | -0.73(-0.89%) |
Nov 21, 2023 | 82.13 | 82.54 | 81.43 | 82.39 | 0 | +0.36(+0.44%) |
Nov 20, 2023 | 80.30 | 82.94 | 79.58 | 82.03 | 0 | +1.31(+1.62%) |
Nov 19, 2023 | 80.30 | 80.74 | 79.58 | 80.72 | 0 | +0.11(+0.14%) |
Nov 17, 2023 | 80.61 | 0 | +3.16(+4.08%) | |||
Nov 16, 2023 | 80.98 | 81.17 | 76.60 | 77.45 | 0 | -3.62(-4.47%) |
Nov 15, 2023 | 82.39 | 83.04 | 80.79 | 81.07 | 0 | -1.30(-1.58%) |
Nov 14, 2023 | 82.71 | 83.97 | 82.06 | 82.37 | 0 | -0.33(-0.40%) |
Nov 13, 2023 | 81.43 | 82.84 | 80.41 | 82.70 | 0 | +1.40(+1.72%) |
Nov 12, 2023 | 81.43 | 81.53 | 81.14 | 81.30 | 0 | -0.13(-0.16%) |
Nov 10, 2023 | 81.43 | 0 | +1.56(+1.95%) | |||
Nov 09, 2023 | 79.70 | 81.48 | 79.44 | 79.87 | 0 | +0.16(+0.20%) |
Nov 08, 2023 | 81.40 | 81.96 | 79.20 | 79.71 | 0 | -1.70(-2.09%) |
Nov 07, 2023 | 85.15 | 85.19 | 81.40 | 81.41 | 0 | -3.80(-4.46%) |
Nov 06, 2023 | 85.55 | 86.46 | 84.88 | 85.21 | 0 | -0.06(-0.07%) |
Nov 05, 2023 | 85.55 | 85.55 | 84.88 | 85.27 | 0 | +0.38(+0.45%) |
Nov 03, 2023 | 84.89 | 0 | +0.00(+0.00%) | |||
Nov 02, 2023 | 84.89 | 0 | -0.01(-0.01%) |