Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.84 | 84.95 | 83.95 | 84.00 | 1,700,640 | -0.85(-1.00%) |
Jan 30, 2024 | 84.49 | 84.96 | 84.32 | 84.85 | 524,648 | +0.27(+0.32%) |
Jan 29, 2024 | 84.09 | 84.59 | 83.99 | 84.58 | 790,074 | +0.36(+0.43%) |
Jan 26, 2024 | 84.08 | 84.34 | 84.04 | 84.22 | 560,901 | +0.08(+0.09%) |
Jan 25, 2024 | 83.86 | 84.14 | 83.52 | 84.14 | 535,714 | +0.78(+0.93%) |
Jan 24, 2024 | 84.04 | 84.15 | 83.36 | 83.37 | 438,433 | -0.43(-0.51%) |
Jan 23, 2024 | 83.82 | 83.93 | 83.54 | 83.80 | 498,279 | +0.19(+0.23%) |
Jan 22, 2024 | 83.56 | 83.86 | 83.44 | 83.61 | 706,580 | +0.24(+0.29%) |
Jan 19, 2024 | 82.90 | 83.52 | 82.45 | 83.37 | 473,748 | +0.70(+0.84%) |
Jan 18, 2024 | 82.47 | 82.75 | 82.00 | 82.67 | 1,066,105 | +0.21(+0.25%) |
Jan 17, 2024 | 82.49 | 82.94 | 82.14 | 82.46 | 424,747 | -0.51(-0.61%) |
Jan 16, 2024 | 83.26 | 83.26 | 82.75 | 82.97 | 819,523 | -0.63(-0.75%) |
Jan 12, 2024 | 83.86 | 84.11 | 83.36 | 83.60 | 500,493 | +0.03(+0.04%) |
Jan 11, 2024 | 83.95 | 83.95 | 83.11 | 83.57 | 1,065,292 | -0.35(-0.42%) |
Jan 10, 2024 | 83.86 | 84.06 | 83.60 | 83.91 | 404,501 | +0.01(+0.01%) |
Jan 09, 2024 | 83.88 | 84.05 | 83.73 | 83.90 | 433,151 | -0.45(-0.53%) |
Jan 08, 2024 | 83.59 | 84.38 | 83.45 | 84.35 | 837,533 | +0.58(+0.69%) |
Jan 05, 2024 | 83.51 | 84.18 | 83.46 | 83.78 | 733,248 | +0.19(+0.23%) |
Jan 04, 2024 | 83.77 | 84.12 | 83.57 | 83.59 | 510,422 | -0.05(-0.06%) |
Jan 03, 2024 | 84.08 | 84.08 | 83.57 | 83.64 | 551,560 | -0.80(-0.94%) |
Jan 02, 2024 | 83.69 | 84.61 | 83.58 | 84.43 | 1,526,904 | +0.52(+0.62%) |
Dec 29, 2023 | 84.10 | 84.18 | 83.70 | 83.91 | 432,720 | -0.28(-0.33%) |
Dec 28, 2023 | 83.90 | 84.26 | 83.90 | 84.19 | 483,215 | +0.13(+0.15%) |
Dec 27, 2023 | 83.91 | 84.08 | 83.70 | 84.06 | 523,041 | +0.16(+0.19%) |
Dec 26, 2023 | 83.45 | 84.08 | 83.45 | 83.90 | 470,692 | +0.49(+0.58%) |
Dec 22, 2023 | 83.26 | 83.77 | 83.14 | 83.42 | 795,779 | +0.32(+0.38%) |
Dec 21, 2023 | 82.79 | 83.15 | 82.45 | 83.10 | 563,915 | +0.79(+0.96%) |
Dec 20, 2023 | 83.48 | 83.69 | 82.29 | 82.31 | 579,433 | -1.34(-1.61%) |
Dec 19, 2023 | 83.23 | 83.70 | 83.17 | 83.66 | 578,271 | +0.61(+0.74%) |
Dec 18, 2023 | 83.13 | 83.28 | 83.02 | 83.04 | 877,050 | +0.17(+0.20%) |
Dec 15, 2023 | 82.95 | 83.19 | 82.67 | 82.87 | 815,835 | -0.28(-0.33%) |
Dec 14, 2023 | 82.86 | 83.46 | 82.77 | 83.15 | 866,765 | +0.74(+0.90%) |
Dec 13, 2023 | 81.18 | 82.45 | 81.01 | 82.41 | 704,384 | +1.34(+1.65%) |
Dec 12, 2023 | 80.69 | 81.13 | 80.51 | 81.07 | 598,626 | +0.35(+0.43%) |
Dec 11, 2023 | 80.28 | 80.78 | 80.24 | 80.72 | 1,382,278 | +0.50(+0.63%) |
Dec 08, 2023 | 79.79 | 80.33 | 79.70 | 80.22 | 522,496 | +0.39(+0.48%) |
Dec 07, 2023 | 79.50 | 79.96 | 79.48 | 79.83 | 698,096 | +0.48(+0.60%) |
Dec 06, 2023 | 79.82 | 80.07 | 79.27 | 79.36 | 610,063 | -0.14(-0.17%) |
Dec 05, 2023 | 79.57 | 79.67 | 79.31 | 79.50 | 554,319 | -0.43(-0.53%) |
Dec 04, 2023 | 79.48 | 79.98 | 79.48 | 79.92 | 1,281,163 | -0.18(-0.22%) |
Dec 01, 2023 | 79.24 | 80.13 | 79.20 | 80.10 | 636,800 | +0.80(+1.01%) |
Nov 30, 2023 | 79.06 | 79.37 | 78.78 | 79.30 | 615,723 | +0.49(+0.62%) |
Nov 29, 2023 | 79.06 | 79.39 | 78.75 | 78.81 | 533,523 | +0.11(+0.14%) |
Nov 28, 2023 | 78.60 | 78.97 | 78.46 | 78.70 | 748,187 | +0.04(+0.05%) |
Nov 27, 2023 | 78.69 | 78.82 | 78.56 | 78.66 | 872,653 | -0.10(-0.13%) |
Nov 24, 2023 | 78.67 | 78.80 | 78.56 | 78.76 | 398,447 | +0.13(+0.16%) |
Nov 22, 2023 | 78.50 | 78.83 | 78.44 | 78.63 | 596,733 | +0.44(+0.56%) |
Nov 21, 2023 | 78.18 | 78.31 | 78.03 | 78.20 | 1,748,556 | -0.24(-0.30%) |
Nov 20, 2023 | 77.87 | 78.61 | 77.87 | 78.44 | 767,142 | +0.47(+0.60%) |
Nov 17, 2023 | 77.95 | 78.03 | 77.74 | 77.97 | 596,039 | +0.26(+0.33%) |
Nov 16, 2023 | 77.49 | 77.75 | 77.39 | 77.71 | 647,840 | -0.04(-0.05%) |
Nov 15, 2023 | 77.67 | 78.04 | 77.61 | 77.75 | 458,105 | +0.36(+0.46%) |
Nov 14, 2023 | 76.58 | 77.61 | 76.58 | 77.40 | 638,940 | +1.86(+2.46%) |
Nov 13, 2023 | 75.39 | 75.78 | 75.33 | 75.54 | 787,472 | -0.17(-0.22%) |
Nov 10, 2023 | 74.91 | 75.75 | 74.72 | 75.70 | 969,254 | +1.05(+1.41%) |
Nov 09, 2023 | 75.49 | 75.49 | 74.60 | 74.65 | 961,174 | -0.56(-0.75%) |
Nov 08, 2023 | 75.39 | 75.45 | 74.89 | 75.22 | 483,721 | -0.07(-0.09%) |
Nov 07, 2023 | 75.28 | 75.50 | 74.99 | 75.29 | 565,436 | +0.06(+0.08%) |
Nov 06, 2023 | 75.55 | 75.55 | 74.97 | 75.23 | 740,631 | -0.14(-0.18%) |
Nov 03, 2023 | 75.06 | 75.74 | 75.06 | 75.37 | 626,406 | +0.96(+1.29%) |
Nov 02, 2023 | 73.56 | 74.43 | 73.56 | 74.41 | 764,464 | +1.41(+1.93%) |