Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.79 | 82.92 | 81.80 | 81.91 | 24,556 | -1.43(-1.71%) |
Jan 30, 2024 | 83.08 | 83.40 | 83.08 | 83.33 | 17,229 | +0.08(+0.09%) |
Jan 29, 2024 | 82.43 | 83.27 | 82.43 | 83.26 | 15,025 | +0.86(+1.05%) |
Jan 26, 2024 | 82.17 | 82.67 | 82.17 | 82.39 | 18,094 | +0.11(+0.14%) |
Jan 25, 2024 | 82.35 | 82.47 | 81.80 | 82.28 | 38,777 | +0.50(+0.61%) |
Jan 24, 2024 | 82.14 | 82.54 | 81.77 | 81.78 | 35,879 | +0.45(+0.55%) |
Jan 23, 2024 | 81.29 | 81.33 | 80.94 | 81.33 | 30,109 | +0.11(+0.14%) |
Jan 22, 2024 | 81.42 | 81.65 | 81.14 | 81.22 | 26,316 | +0.36(+0.45%) |
Jan 19, 2024 | 80.10 | 80.88 | 79.95 | 80.86 | 26,336 | +1.10(+1.38%) |
Jan 18, 2024 | 79.19 | 79.77 | 79.06 | 79.76 | 24,999 | +0.94(+1.19%) |
Jan 17, 2024 | 78.62 | 78.89 | 78.32 | 78.82 | 81,961 | -0.29(-0.37%) |
Jan 16, 2024 | 78.97 | 79.42 | 78.86 | 79.12 | 36,600 | -0.09(-0.11%) |
Jan 12, 2024 | 79.25 | 79.33 | 78.90 | 79.20 | 6,637 | +0.26(+0.33%) |
Jan 11, 2024 | 78.93 | 78.97 | 78.12 | 78.94 | 8,832 | +0.44(+0.56%) |
Jan 10, 2024 | 77.80 | 78.58 | 77.80 | 78.50 | 14,559 | +0.88(+1.14%) |
Jan 09, 2024 | 77.06 | 77.71 | 77.00 | 77.62 | 11,065 | +0.16(+0.20%) |
Jan 08, 2024 | 76.22 | 77.46 | 76.22 | 77.46 | 25,138 | +1.47(+1.94%) |
Jan 05, 2024 | 76.14 | 76.33 | 75.73 | 75.99 | 13,829 | +0.09(+0.12%) |
Jan 04, 2024 | 75.92 | 76.48 | 75.89 | 75.89 | 89,147 | +0.06(+0.08%) |
Jan 03, 2024 | 76.00 | 76.21 | 75.83 | 75.83 | 22,067 | -0.65(-0.85%) |
Jan 02, 2024 | 77.19 | 77.19 | 76.11 | 76.48 | 13,284 | -1.21(-1.56%) |
Dec 29, 2023 | 77.91 | 77.91 | 77.32 | 77.69 | 10,943 | -0.13(-0.17%) |
Dec 28, 2023 | 77.78 | 77.99 | 77.78 | 77.82 | 10,147 | -0.01(-0.01%) |
Dec 27, 2023 | 77.82 | 77.86 | 77.64 | 77.83 | 15,914 | +0.14(+0.18%) |
Dec 26, 2023 | 77.56 | 77.77 | 77.56 | 77.70 | 12,808 | +0.18(+0.24%) |
Dec 22, 2023 | 77.76 | 77.76 | 77.25 | 77.51 | 26,162 | -0.03(-0.04%) |
Dec 21, 2023 | 77.28 | 77.54 | 77.02 | 77.54 | 9,689 | +0.82(+1.07%) |
Dec 20, 2023 | 77.49 | 77.89 | 76.72 | 76.72 | 64,103 | -1.05(-1.35%) |
Dec 19, 2023 | 77.43 | 77.82 | 77.43 | 77.77 | 18,962 | +0.38(+0.49%) |
Dec 18, 2023 | 76.90 | 77.53 | 76.90 | 77.40 | 19,085 | +0.76(+1.00%) |
Dec 15, 2023 | 76.15 | 76.67 | 76.15 | 76.63 | 37,017 | +0.40(+0.52%) |
Dec 14, 2023 | 77.23 | 77.23 | 75.81 | 76.23 | 36,607 | -0.86(-1.11%) |
Dec 13, 2023 | 76.69 | 77.26 | 76.48 | 77.09 | 122,708 | +0.69(+0.90%) |
Dec 12, 2023 | 75.69 | 76.40 | 75.69 | 76.40 | 7,353 | +0.40(+0.53%) |
Dec 11, 2023 | 75.54 | 76.06 | 75.54 | 76.00 | 13,414 | +0.59(+0.78%) |
Dec 08, 2023 | 74.73 | 75.45 | 74.73 | 75.41 | 14,329 | +0.42(+0.56%) |
Dec 07, 2023 | 74.68 | 75.02 | 74.63 | 74.99 | 13,389 | +0.69(+0.93%) |
Dec 06, 2023 | 75.34 | 75.34 | 74.30 | 74.30 | 14,803 | -0.55(-0.73%) |
Dec 05, 2023 | 74.38 | 74.96 | 74.38 | 74.85 | 10,041 | +0.08(+0.11%) |
Dec 04, 2023 | 75.01 | 75.12 | 74.39 | 74.77 | 21,782 | -0.64(-0.85%) |
Dec 01, 2023 | 74.75 | 75.58 | 74.75 | 75.41 | 22,767 | +0.37(+0.49%) |
Nov 30, 2023 | 74.85 | 75.04 | 74.42 | 75.04 | 11,881 | +0.42(+0.56%) |
Nov 29, 2023 | 75.17 | 75.20 | 74.59 | 74.62 | 32,118 | -0.11(-0.15%) |
Nov 28, 2023 | 74.86 | 75.04 | 74.56 | 74.73 | 23,544 | -0.30(-0.39%) |
Nov 27, 2023 | 75.13 | 75.24 | 75.01 | 75.03 | 11,779 | +0.01(+0.01%) |
Nov 24, 2023 | 74.89 | 75.07 | 74.89 | 75.02 | 7,195 | +0.02(+0.02%) |
Nov 22, 2023 | 74.90 | 75.21 | 74.79 | 75.01 | 17,961 | +0.38(+0.52%) |
Nov 21, 2023 | 74.51 | 74.69 | 74.35 | 74.62 | 11,320 | +0.01(+0.01%) |
Nov 20, 2023 | 73.83 | 74.71 | 73.83 | 74.61 | 25,117 | +0.78(+1.06%) |
Nov 17, 2023 | 73.76 | 73.96 | 73.67 | 73.83 | 9,942 | +0.27(+0.37%) |
Nov 16, 2023 | 73.34 | 73.64 | 73.27 | 73.56 | 74,286 | +0.22(+0.30%) |
Nov 15, 2023 | 73.71 | 73.74 | 73.22 | 73.34 | 11,094 | -0.33(-0.45%) |
Nov 14, 2023 | 73.25 | 73.81 | 73.20 | 73.67 | 15,451 | +1.38(+1.91%) |
Nov 13, 2023 | 71.99 | 72.50 | 71.84 | 72.30 | 33,627 | +0.25(+0.35%) |
Nov 10, 2023 | 71.06 | 72.10 | 71.06 | 72.05 | 12,954 | +1.21(+1.70%) |
Nov 09, 2023 | 71.43 | 71.54 | 70.77 | 70.84 | 184,966 | -0.30(-0.42%) |
Nov 08, 2023 | 70.99 | 71.22 | 70.76 | 71.14 | 50,667 | +0.26(+0.37%) |
Nov 07, 2023 | 70.52 | 70.95 | 70.34 | 70.88 | 22,142 | +0.48(+0.68%) |
Nov 06, 2023 | 70.34 | 70.40 | 70.04 | 70.40 | 11,690 | +0.25(+0.35%) |
Nov 03, 2023 | 69.71 | 70.38 | 69.71 | 70.15 | 12,666 | +0.76(+1.10%) |
Nov 02, 2023 | 68.82 | 69.40 | 68.82 | 69.39 | 12,786 | +1.39(+2.04%) |