Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 91.63 | 92.54 | 89.93 | 90.03 | 323,495 | -1.88(-2.05%) |
Jan 30, 2024 | 92.00 | 92.20 | 90.42 | 91.91 | 545,701 | -0.51(-0.55%) |
Jan 29, 2024 | 90.39 | 92.67 | 89.15 | 92.42 | 507,368 | +2.58(+2.87%) |
Jan 26, 2024 | 91.26 | 91.26 | 89.31 | 89.84 | 470,620 | -0.75(-0.83%) |
Jan 25, 2024 | 93.41 | 94.25 | 89.60 | 90.59 | 486,280 | -1.19(-1.30%) |
Jan 24, 2024 | 90.56 | 94.96 | 89.02 | 91.78 | 1,195,677 | +2.26(+2.52%) |
Jan 23, 2024 | 91.48 | 91.87 | 87.69 | 89.52 | 501,063 | -1.40(-1.54%) |
Jan 22, 2024 | 85.80 | 91.49 | 85.66 | 90.92 | 862,143 | +5.97(+7.03%) |
Jan 19, 2024 | 84.82 | 85.10 | 81.58 | 84.95 | 749,042 | +0.45(+0.53%) |
Jan 18, 2024 | 85.25 | 85.48 | 83.83 | 84.50 | 310,162 | -0.98(-1.15%) |
Jan 17, 2024 | 84.45 | 86.67 | 83.72 | 85.48 | 660,575 | +0.53(+0.62%) |
Jan 16, 2024 | 85.00 | 85.84 | 83.66 | 84.95 | 502,020 | -0.26(-0.31%) |
Jan 12, 2024 | 87.58 | 88.00 | 84.72 | 85.21 | 634,645 | -1.14(-1.32%) |
Jan 11, 2024 | 88.01 | 88.70 | 85.88 | 86.35 | 586,120 | -2.85(-3.20%) |
Jan 10, 2024 | 90.40 | 92.19 | 88.10 | 89.20 | 758,790 | -1.23(-1.36%) |
Jan 09, 2024 | 88.14 | 90.70 | 87.33 | 90.43 | 657,611 | +1.49(+1.68%) |
Jan 08, 2024 | 83.74 | 88.99 | 83.00 | 88.94 | 951,636 | +6.63(+8.05%) |
Jan 05, 2024 | 81.07 | 82.67 | 79.62 | 82.31 | 821,863 | +0.32(+0.39%) |
Jan 04, 2024 | 78.07 | 85.76 | 77.54 | 81.99 | 1,590,962 | +5.90(+7.75%) |
Jan 03, 2024 | 76.95 | 77.81 | 75.36 | 76.09 | 425,843 | -0.97(-1.26%) |
Jan 02, 2024 | 78.60 | 80.95 | 76.00 | 77.06 | 689,411 | -2.53(-3.18%) |
Dec 29, 2023 | 79.53 | 80.05 | 78.40 | 79.59 | 475,324 | -0.03(-0.04%) |
Dec 28, 2023 | 83.66 | 84.24 | 79.15 | 79.62 | 502,391 | -3.99(-4.77%) |
Dec 27, 2023 | 79.53 | 83.80 | 79.14 | 83.61 | 1,245,672 | +4.24(+5.34%) |
Dec 26, 2023 | 77.75 | 79.47 | 77.51 | 79.37 | 516,190 | +2.56(+3.33%) |
Dec 22, 2023 | 74.28 | 78.40 | 73.24 | 76.81 | 1,244,695 | +4.33(+5.98%) |
Dec 21, 2023 | 71.08 | 73.14 | 70.97 | 72.48 | 431,509 | +1.93(+2.74%) |
Dec 20, 2023 | 73.51 | 73.51 | 70.22 | 70.55 | 468,938 | -3.30(-4.47%) |
Dec 19, 2023 | 73.88 | 75.00 | 72.57 | 73.85 | 428,753 | +0.65(+0.89%) |
Dec 18, 2023 | 72.44 | 74.00 | 71.03 | 73.20 | 374,165 | +0.21(+0.29%) |
Dec 15, 2023 | 73.64 | 74.39 | 71.80 | 72.99 | 732,250 | -0.28(-0.38%) |
Dec 14, 2023 | 76.05 | 76.05 | 71.50 | 73.27 | 884,727 | -1.17(-1.57%) |
Dec 13, 2023 | 71.74 | 74.52 | 70.45 | 74.44 | 739,899 | +4.28(+6.10%) |
Dec 12, 2023 | 70.00 | 70.77 | 69.00 | 70.16 | 410,632 | +0.51(+0.73%) |
Dec 11, 2023 | 70.00 | 70.17 | 67.84 | 69.65 | 405,133 | -0.53(-0.76%) |
Dec 08, 2023 | 70.97 | 72.78 | 69.40 | 70.18 | 1,358,196 | -0.05(-0.07%) |
Dec 07, 2023 | 69.93 | 72.65 | 67.88 | 70.23 | 625,400 | +0.88(+1.27%) |
Dec 06, 2023 | 68.99 | 71.25 | 67.92 | 69.35 | 546,158 | +0.76(+1.11%) |
Dec 05, 2023 | 67.46 | 69.31 | 67.16 | 68.59 | 417,562 | +1.16(+1.72%) |
Dec 04, 2023 | 68.00 | 68.28 | 66.71 | 67.43 | 603,297 | -0.57(-0.84%) |
Dec 01, 2023 | 67.48 | 68.39 | 66.76 | 68.00 | 455,762 | +0.55(+0.82%) |
Nov 30, 2023 | 67.15 | 68.10 | 66.21 | 67.45 | 641,910 | +0.60(+0.90%) |
Nov 29, 2023 | 66.15 | 67.73 | 65.87 | 66.85 | 922,801 | +1.08(+1.64%) |
Nov 28, 2023 | 66.33 | 67.20 | 64.67 | 65.77 | 740,728 | -0.49(-0.74%) |
Nov 27, 2023 | 62.61 | 66.30 | 61.14 | 66.26 | 863,216 | +3.71(+5.93%) |
Nov 24, 2023 | 60.35 | 62.83 | 60.28 | 62.55 | 313,274 | +2.45(+4.08%) |
Nov 22, 2023 | 59.40 | 60.69 | 59.09 | 60.10 | 342,309 | +0.92(+1.55%) |
Nov 21, 2023 | 59.19 | 60.25 | 58.61 | 59.18 | 517,941 | -0.86(-1.43%) |
Nov 20, 2023 | 60.10 | 60.36 | 59.02 | 60.04 | 519,993 | +0.16(+0.27%) |
Nov 17, 2023 | 60.11 | 60.12 | 56.66 | 59.88 | 716,417 | +0.17(+0.28%) |
Nov 16, 2023 | 60.00 | 60.49 | 58.52 | 59.71 | 690,990 | -0.50(-0.83%) |
Nov 15, 2023 | 62.75 | 64.84 | 60.08 | 60.21 | 586,259 | -2.45(-3.91%) |
Nov 14, 2023 | 61.01 | 63.27 | 60.08 | 62.66 | 654,061 | +3.35(+5.65%) |
Nov 13, 2023 | 57.30 | 59.54 | 55.02 | 59.31 | 630,927 | +1.89(+3.29%) |
Nov 10, 2023 | 59.62 | 59.83 | 56.56 | 57.42 | 1,146,873 | -2.64(-4.40%) |
Nov 09, 2023 | 61.22 | 62.30 | 59.65 | 60.06 | 937,869 | -1.50(-2.44%) |
Nov 08, 2023 | 62.99 | 63.70 | 61.17 | 61.56 | 562,525 | -1.56(-2.47%) |
Nov 07, 2023 | 61.76 | 65.26 | 61.76 | 63.12 | 809,421 | +0.70(+1.12%) |
Nov 06, 2023 | 62.10 | 68.65 | 61.08 | 62.42 | 1,626,641 | -2.72(-4.18%) |
Nov 03, 2023 | 66.39 | 67.49 | 64.69 | 65.14 | 1,072,077 | +0.74(+1.15%) |
Nov 02, 2023 | 65.35 | 66.24 | 64.37 | 64.40 | 559,412 | -0.22(-0.34%) |