Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.37 | 87.56 | 86.03 | 86.14 | 2,420,307 | -0.66(-0.76%) |
Jan 30, 2024 | 86.08 | 86.84 | 85.97 | 86.80 | 1,644,471 | +0.80(+0.93%) |
Jan 29, 2024 | 85.73 | 86.03 | 85.51 | 86.00 | 1,234,917 | +0.01(+0.01%) |
Jan 26, 2024 | 86.32 | 86.38 | 85.74 | 85.99 | 1,305,103 | -0.31(-0.36%) |
Jan 25, 2024 | 86.24 | 86.52 | 85.24 | 86.30 | 1,973,727 | +0.69(+0.81%) |
Jan 24, 2024 | 85.36 | 86.10 | 85.23 | 85.61 | 1,628,213 | +0.64(+0.76%) |
Jan 23, 2024 | 84.73 | 85.24 | 84.68 | 84.96 | 1,401,358 | +0.11(+0.13%) |
Jan 22, 2024 | 84.48 | 85.22 | 84.39 | 84.85 | 1,605,838 | +0.63(+0.75%) |
Jan 19, 2024 | 83.18 | 84.36 | 82.94 | 84.22 | 3,043,896 | +2.01(+2.45%) |
Jan 18, 2024 | 81.13 | 82.24 | 81.10 | 82.21 | 1,293,039 | +0.60(+0.74%) |
Jan 17, 2024 | 81.46 | 82.42 | 81.40 | 81.60 | 1,603,786 | -0.13(-0.16%) |
Jan 16, 2024 | 81.30 | 81.85 | 81.14 | 81.73 | 2,356,625 | +0.35(+0.43%) |
Jan 12, 2024 | 82.39 | 82.59 | 80.92 | 81.39 | 1,635,068 | -0.62(-0.76%) |
Jan 11, 2024 | 81.53 | 82.17 | 81.17 | 82.01 | 1,570,562 | +0.36(+0.44%) |
Jan 10, 2024 | 81.18 | 81.71 | 81.06 | 81.65 | 1,191,191 | +0.55(+0.68%) |
Jan 09, 2024 | 81.12 | 81.12 | 80.28 | 81.10 | 1,249,297 | -0.14(-0.17%) |
Jan 08, 2024 | 81.87 | 82.19 | 80.52 | 81.24 | 1,512,118 | -0.80(-0.98%) |
Jan 05, 2024 | 80.78 | 82.26 | 80.78 | 82.04 | 1,444,175 | +0.81(+1.00%) |
Jan 04, 2024 | 80.95 | 82.19 | 80.95 | 81.23 | 1,585,844 | +0.60(+0.75%) |
Jan 03, 2024 | 80.91 | 81.57 | 80.60 | 80.62 | 1,637,756 | -0.01(-0.01%) |
Jan 02, 2024 | 79.87 | 80.77 | 79.87 | 80.63 | 1,251,149 | +1.01(+1.27%) |
Dec 29, 2023 | 79.74 | 79.89 | 79.25 | 79.62 | 805,552 | -0.04(-0.05%) |
Dec 28, 2023 | 79.26 | 79.85 | 79.26 | 79.66 | 871,343 | +0.45(+0.56%) |
Dec 27, 2023 | 78.70 | 79.28 | 78.58 | 79.22 | 1,141,105 | +0.17(+0.21%) |
Dec 26, 2023 | 78.84 | 79.37 | 78.67 | 79.05 | 867,068 | +0.23(+0.29%) |
Dec 22, 2023 | 78.69 | 78.99 | 78.44 | 78.82 | 1,409,233 | +0.50(+0.63%) |
Dec 21, 2023 | 78.62 | 79.05 | 77.59 | 78.32 | 1,452,387 | -0.44(-0.55%) |
Dec 20, 2023 | 79.96 | 80.19 | 78.75 | 78.76 | 1,740,789 | -1.52(-1.89%) |
Dec 19, 2023 | 79.71 | 80.31 | 79.41 | 80.28 | 1,607,780 | +0.57(+0.72%) |
Dec 18, 2023 | 79.52 | 80.01 | 79.13 | 79.70 | 1,742,351 | +0.61(+0.78%) |
Dec 15, 2023 | 79.68 | 79.89 | 78.59 | 79.09 | 4,789,301 | -0.49(-0.61%) |
Dec 14, 2023 | 79.90 | 79.99 | 78.94 | 79.57 | 2,839,382 | -0.33(-0.41%) |
Dec 13, 2023 | 78.76 | 79.97 | 78.62 | 79.90 | 1,730,143 | +0.84(+1.07%) |
Dec 12, 2023 | 78.17 | 79.16 | 78.10 | 79.06 | 1,531,203 | +1.00(+1.28%) |
Dec 11, 2023 | 77.76 | 78.32 | 77.60 | 78.06 | 960,799 | +0.52(+0.66%) |
Dec 08, 2023 | 77.57 | 77.66 | 77.08 | 77.54 | 1,031,522 | -0.01(-0.01%) |
Dec 07, 2023 | 77.86 | 78.04 | 77.34 | 77.55 | 1,604,761 | -0.10(-0.13%) |
Dec 06, 2023 | 78.31 | 78.89 | 77.45 | 77.65 | 1,205,380 | -0.57(-0.73%) |
Dec 05, 2023 | 77.76 | 78.73 | 77.42 | 78.23 | 1,608,597 | +0.34(+0.43%) |
Dec 04, 2023 | 76.86 | 77.93 | 76.86 | 77.89 | 1,476,234 | +0.80(+1.04%) |
Dec 01, 2023 | 77.25 | 77.88 | 76.94 | 77.09 | 2,129,317 | -0.34(-0.44%) |
Nov 30, 2023 | 75.93 | 77.46 | 75.93 | 77.42 | 2,734,778 | +1.63(+2.16%) |
Nov 29, 2023 | 75.81 | 76.27 | 75.50 | 75.79 | 1,364,798 | -0.21(-0.27%) |
Nov 28, 2023 | 77.10 | 77.13 | 75.91 | 76.00 | 1,568,607 | -1.22(-1.58%) |
Nov 27, 2023 | 76.72 | 77.34 | 76.61 | 77.22 | 1,113,296 | +0.28(+0.36%) |
Nov 24, 2023 | 76.79 | 77.45 | 76.48 | 76.94 | 477,653 | +0.39(+0.51%) |
Nov 22, 2023 | 76.14 | 76.66 | 75.99 | 76.55 | 1,023,430 | +0.42(+0.56%) |
Nov 21, 2023 | 75.26 | 76.34 | 75.07 | 76.12 | 1,236,045 | +0.96(+1.28%) |
Nov 20, 2023 | 74.89 | 75.68 | 74.66 | 75.16 | 1,884,389 | -0.20(-0.26%) |
Nov 17, 2023 | 75.47 | 76.03 | 75.01 | 75.36 | 1,758,203 | +0.19(+0.25%) |
Nov 16, 2023 | 74.19 | 75.23 | 74.19 | 75.17 | 1,671,439 | +0.98(+1.33%) |
Nov 15, 2023 | 73.68 | 74.44 | 73.53 | 74.18 | 1,600,856 | +0.47(+0.64%) |
Nov 14, 2023 | 73.20 | 73.91 | 72.80 | 73.71 | 1,362,106 | +0.62(+0.85%) |
Nov 13, 2023 | 72.86 | 73.30 | 72.78 | 73.09 | 987,432 | +0.27(+0.36%) |
Nov 10, 2023 | 72.36 | 72.90 | 71.99 | 72.83 | 1,039,821 | +0.63(+0.87%) |
Nov 09, 2023 | 72.09 | 72.70 | 72.05 | 72.20 | 1,119,248 | +0.29(+0.40%) |
Nov 08, 2023 | 72.74 | 72.86 | 71.74 | 71.91 | 1,339,059 | -0.81(-1.11%) |
Nov 07, 2023 | 72.60 | 72.85 | 72.26 | 72.72 | 1,108,345 | -0.11(-0.15%) |
Nov 06, 2023 | 73.55 | 73.56 | 72.61 | 72.83 | 1,425,262 | -0.16(-0.22%) |
Nov 03, 2023 | 72.86 | 73.29 | 72.47 | 72.98 | 1,466,575 | +0.50(+0.69%) |
Nov 02, 2023 | 72.46 | 73.00 | 71.86 | 72.48 | 2,126,999 | -0.24(-0.32%) |