Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.41 | 80.41 | 76.24 | 76.46 | 738,737 | -3.79(-4.72%) |
Jan 30, 2024 | 81.18 | 81.18 | 80.01 | 80.25 | 253,792 | -1.09(-1.34%) |
Jan 29, 2024 | 80.92 | 81.57 | 80.37 | 81.34 | 416,995 | +0.04(+0.05%) |
Jan 26, 2024 | 81.97 | 82.33 | 80.93 | 81.30 | 276,869 | +0.07(+0.09%) |
Jan 25, 2024 | 82.42 | 82.58 | 80.86 | 81.23 | 314,794 | -0.55(-0.67%) |
Jan 24, 2024 | 84.35 | 84.35 | 81.73 | 81.78 | 308,907 | -1.99(-2.38%) |
Jan 23, 2024 | 85.15 | 85.41 | 82.85 | 83.77 | 317,524 | -0.98(-1.16%) |
Jan 22, 2024 | 84.84 | 85.54 | 83.61 | 84.75 | 517,888 | +0.79(+0.94%) |
Jan 19, 2024 | 83.70 | 83.99 | 82.51 | 83.96 | 326,416 | +0.46(+0.55%) |
Jan 18, 2024 | 82.74 | 83.63 | 81.89 | 83.50 | 343,357 | +0.90(+1.09%) |
Jan 17, 2024 | 82.04 | 82.89 | 81.63 | 82.60 | 290,904 | -0.10(-0.12%) |
Jan 16, 2024 | 82.21 | 82.99 | 81.96 | 82.70 | 175,933 | -0.30(-0.36%) |
Jan 12, 2024 | 83.80 | 83.81 | 81.99 | 83.00 | 195,466 | +0.17(+0.21%) |
Jan 11, 2024 | 83.28 | 83.47 | 82.00 | 82.83 | 279,012 | -0.84(-1.00%) |
Jan 10, 2024 | 83.81 | 84.40 | 82.49 | 83.67 | 321,439 | +0.44(+0.53%) |
Jan 09, 2024 | 84.04 | 84.60 | 82.58 | 83.23 | 373,731 | -1.95(-2.29%) |
Jan 08, 2024 | 81.63 | 85.18 | 81.63 | 85.18 | 379,085 | +3.75(+4.61%) |
Jan 05, 2024 | 81.31 | 81.87 | 80.68 | 81.43 | 258,059 | -0.38(-0.46%) |
Jan 04, 2024 | 81.24 | 82.14 | 80.55 | 81.81 | 349,226 | +0.10(+0.12%) |
Jan 03, 2024 | 84.44 | 84.44 | 81.60 | 81.71 | 412,023 | -3.43(-4.03%) |
Jan 02, 2024 | 85.02 | 86.00 | 84.21 | 85.14 | 253,444 | -0.37(-0.43%) |
Dec 29, 2023 | 86.87 | 87.07 | 85.49 | 85.51 | 268,822 | -1.40(-1.61%) |
Dec 28, 2023 | 86.75 | 87.83 | 86.20 | 86.91 | 179,059 | +0.06(+0.07%) |
Dec 27, 2023 | 87.00 | 87.26 | 86.07 | 86.85 | 185,209 | +0.13(+0.15%) |
Dec 26, 2023 | 88.01 | 88.01 | 86.64 | 86.72 | 215,505 | -1.28(-1.45%) |
Dec 22, 2023 | 86.22 | 88.04 | 86.22 | 88.00 | 276,558 | +2.50(+2.92%) |
Dec 21, 2023 | 86.85 | 88.14 | 84.63 | 85.50 | 587,655 | -0.69(-0.80%) |
Dec 20, 2023 | 87.70 | 88.56 | 85.96 | 86.19 | 374,261 | -1.62(-1.84%) |
Dec 19, 2023 | 89.04 | 89.04 | 86.83 | 87.81 | 382,976 | -0.56(-0.63%) |
Dec 18, 2023 | 90.10 | 90.10 | 88.23 | 88.37 | 289,225 | -0.81(-0.91%) |
Dec 15, 2023 | 89.05 | 90.07 | 88.23 | 89.18 | 658,678 | +0.42(+0.47%) |
Dec 14, 2023 | 90.12 | 90.12 | 88.17 | 88.76 | 350,792 | +0.77(+0.88%) |
Dec 13, 2023 | 86.68 | 88.09 | 85.56 | 87.99 | 342,013 | +1.52(+1.76%) |
Dec 12, 2023 | 84.63 | 87.05 | 83.69 | 86.47 | 225,530 | +1.33(+1.56%) |
Dec 11, 2023 | 84.85 | 85.60 | 84.57 | 85.14 | 183,350 | +0.30(+0.35%) |
Dec 08, 2023 | 83.17 | 84.89 | 82.80 | 84.84 | 226,650 | +1.58(+1.90%) |
Dec 07, 2023 | 82.64 | 83.31 | 82.00 | 83.26 | 212,404 | +1.13(+1.38%) |
Dec 06, 2023 | 82.96 | 83.06 | 81.65 | 82.13 | 153,138 | +0.04(+0.05%) |
Dec 05, 2023 | 82.75 | 83.45 | 81.72 | 82.09 | 191,526 | -1.20(-1.44%) |
Dec 04, 2023 | 83.99 | 84.90 | 82.17 | 83.29 | 220,896 | -0.97(-1.15%) |
Dec 01, 2023 | 80.94 | 84.62 | 80.48 | 84.26 | 367,798 | +3.39(+4.19%) |
Nov 30, 2023 | 80.80 | 81.16 | 80.04 | 80.87 | 219,793 | +0.28(+0.35%) |
Nov 29, 2023 | 81.76 | 82.46 | 79.97 | 80.59 | 216,459 | -0.82(-1.01%) |
Nov 28, 2023 | 82.68 | 83.81 | 81.21 | 81.41 | 286,881 | -0.57(-0.70%) |
Nov 27, 2023 | 81.46 | 82.28 | 80.94 | 81.98 | 349,595 | +0.04(+0.05%) |
Nov 24, 2023 | 82.48 | 83.03 | 81.65 | 81.94 | 70,689 | -0.04(-0.05%) |
Nov 22, 2023 | 83.25 | 83.86 | 81.98 | 81.98 | 218,328 | -0.47(-0.57%) |
Nov 21, 2023 | 83.13 | 83.62 | 82.11 | 82.45 | 245,517 | -0.48(-0.58%) |
Nov 20, 2023 | 84.02 | 84.13 | 82.26 | 82.93 | 282,490 | -0.28(-0.34%) |
Nov 17, 2023 | 88.52 | 89.31 | 82.36 | 83.21 | 774,753 | -6.01(-6.74%) |
Nov 16, 2023 | 89.39 | 89.61 | 88.86 | 89.22 | 134,421 | -0.09(-0.10%) |
Nov 15, 2023 | 89.20 | 90.53 | 89.14 | 89.31 | 283,408 | -0.08(-0.09%) |
Nov 14, 2023 | 88.22 | 89.67 | 87.65 | 89.39 | 305,850 | +2.72(+3.14%) |
Nov 13, 2023 | 86.19 | 87.63 | 84.05 | 86.67 | 144,875 | +0.55(+0.64%) |
Nov 10, 2023 | 85.81 | 86.63 | 84.95 | 86.12 | 177,987 | +0.54(+0.63%) |
Nov 09, 2023 | 86.44 | 87.00 | 84.62 | 85.58 | 274,650 | -0.59(-0.68%) |
Nov 08, 2023 | 88.08 | 88.36 | 86.10 | 86.17 | 204,893 | -2.40(-2.71%) |
Nov 07, 2023 | 88.51 | 89.15 | 87.62 | 88.57 | 230,959 | +0.11(+0.12%) |
Nov 06, 2023 | 88.19 | 88.81 | 86.57 | 88.46 | 235,839 | +0.03(+0.03%) |
Nov 03, 2023 | 87.78 | 89.00 | 84.71 | 88.43 | 408,144 | +2.97(+3.48%) |
Nov 02, 2023 | 87.90 | 89.71 | 82.91 | 85.46 | 616,879 | -0.93(-1.08%) |