Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.15 | 84.33 | 82.15 | 82.74 | 906,761 | +0.00(+0.00%) |
Jan 30, 2024 | 85.30 | 86.50 | 82.67 | 82.74 | 1,146,868 | -0.83(-0.99%) |
Jan 29, 2024 | 82.52 | 83.65 | 82.42 | 83.57 | 537,531 | +0.68(+0.82%) |
Jan 26, 2024 | 83.02 | 83.85 | 82.45 | 82.89 | 705,935 | +0.23(+0.28%) |
Jan 25, 2024 | 80.53 | 82.74 | 80.53 | 82.66 | 1,368,893 | +3.01(+3.78%) |
Jan 24, 2024 | 81.33 | 81.47 | 79.00 | 79.65 | 662,618 | -0.82(-1.02%) |
Jan 23, 2024 | 81.44 | 82.93 | 79.62 | 80.47 | 745,942 | -0.93(-1.14%) |
Jan 22, 2024 | 82.88 | 83.87 | 81.21 | 81.40 | 957,973 | -0.77(-0.94%) |
Jan 19, 2024 | 80.57 | 82.33 | 80.05 | 82.17 | 1,108,300 | +1.79(+2.23%) |
Jan 18, 2024 | 79.36 | 81.59 | 78.77 | 80.38 | 1,107,765 | +1.64(+2.08%) |
Jan 17, 2024 | 79.77 | 80.58 | 78.03 | 78.74 | 1,117,721 | -2.22(-2.74%) |
Jan 16, 2024 | 80.07 | 81.34 | 79.84 | 80.96 | 997,410 | -0.18(-0.22%) |
Jan 12, 2024 | 82.33 | 83.13 | 80.85 | 81.14 | 1,099,970 | -0.36(-0.44%) |
Jan 11, 2024 | 79.89 | 81.88 | 79.31 | 81.50 | 891,739 | +1.51(+1.89%) |
Jan 10, 2024 | 79.30 | 80.57 | 78.27 | 79.99 | 632,866 | +0.63(+0.79%) |
Jan 09, 2024 | 78.86 | 80.27 | 78.00 | 79.36 | 775,565 | +0.03(+0.04%) |
Jan 08, 2024 | 76.14 | 79.55 | 75.83 | 79.33 | 1,231,703 | +3.42(+4.51%) |
Jan 05, 2024 | 73.85 | 76.58 | 73.21 | 75.91 | 1,250,021 | +1.74(+2.35%) |
Jan 04, 2024 | 74.24 | 75.67 | 74.01 | 74.17 | 692,865 | -0.03(-0.04%) |
Jan 03, 2024 | 74.87 | 75.44 | 73.35 | 74.20 | 934,765 | -1.83(-2.41%) |
Jan 02, 2024 | 75.19 | 77.25 | 74.14 | 76.03 | 999,113 | +0.46(+0.61%) |
Dec 29, 2023 | 75.99 | 76.60 | 75.16 | 75.57 | 448,843 | -0.68(-0.89%) |
Dec 28, 2023 | 75.85 | 76.91 | 75.76 | 76.25 | 446,858 | -0.07(-0.09%) |
Dec 27, 2023 | 77.22 | 77.83 | 75.91 | 76.32 | 431,920 | -0.50(-0.65%) |
Dec 26, 2023 | 76.06 | 77.31 | 75.92 | 76.82 | 329,643 | +1.07(+1.41%) |
Dec 22, 2023 | 76.10 | 76.28 | 75.25 | 75.75 | 383,965 | -0.13(-0.17%) |
Dec 21, 2023 | 74.52 | 76.16 | 74.52 | 75.88 | 774,623 | +2.26(+3.07%) |
Dec 20, 2023 | 75.50 | 75.91 | 73.54 | 73.62 | 617,453 | -1.94(-2.57%) |
Dec 19, 2023 | 75.08 | 76.44 | 75.08 | 75.56 | 651,638 | +0.58(+0.77%) |
Dec 18, 2023 | 75.95 | 76.68 | 74.82 | 74.98 | 667,809 | -0.38(-0.50%) |
Dec 15, 2023 | 76.64 | 77.04 | 75.30 | 75.36 | 1,989,429 | -1.65(-2.14%) |
Dec 14, 2023 | 75.83 | 78.55 | 75.79 | 77.01 | 2,011,210 | +2.76(+3.72%) |
Dec 13, 2023 | 71.13 | 74.61 | 71.08 | 74.25 | 861,408 | +2.99(+4.20%) |
Dec 12, 2023 | 72.10 | 72.40 | 70.92 | 71.26 | 733,083 | -0.61(-0.85%) |
Dec 11, 2023 | 71.49 | 72.23 | 70.76 | 71.87 | 1,036,575 | +0.32(+0.45%) |
Dec 08, 2023 | 68.92 | 71.72 | 68.84 | 71.55 | 1,717,047 | +2.61(+3.79%) |
Dec 07, 2023 | 69.79 | 69.85 | 67.78 | 68.94 | 1,051,644 | -0.52(-0.75%) |
Dec 06, 2023 | 70.54 | 71.64 | 69.18 | 69.46 | 755,721 | -0.72(-1.03%) |
Dec 05, 2023 | 71.68 | 72.06 | 70.09 | 70.18 | 785,476 | -2.13(-2.95%) |
Dec 04, 2023 | 70.75 | 72.67 | 70.46 | 72.31 | 1,756,553 | +1.30(+1.83%) |
Dec 01, 2023 | 68.92 | 72.30 | 68.19 | 71.01 | 2,405,675 | +2.00(+2.90%) |
Nov 30, 2023 | 67.16 | 69.25 | 66.64 | 69.01 | 2,167,646 | +1.64(+2.43%) |
Nov 29, 2023 | 67.06 | 69.00 | 67.06 | 67.37 | 1,460,230 | +0.91(+1.37%) |
Nov 28, 2023 | 66.40 | 67.25 | 65.90 | 66.46 | 1,094,479 | -0.14(-0.21%) |
Nov 27, 2023 | 67.21 | 67.98 | 66.39 | 66.60 | 1,693,406 | -1.40(-2.06%) |
Nov 24, 2023 | 67.51 | 68.13 | 67.09 | 68.00 | 417,262 | +0.27(+0.40%) |
Nov 22, 2023 | 66.85 | 68.41 | 66.63 | 67.73 | 1,721,003 | +1.55(+2.34%) |
Nov 21, 2023 | 64.78 | 67.57 | 64.65 | 66.18 | 2,016,242 | +1.23(+1.89%) |
Nov 20, 2023 | 62.83 | 67.51 | 62.70 | 64.95 | 2,276,316 | +1.21(+1.90%) |
Nov 17, 2023 | 63.16 | 66.24 | 62.67 | 63.74 | 4,096,686 | +5.60(+9.63%) |
Nov 16, 2023 | 58.39 | 58.80 | 57.65 | 58.14 | 876,549 | -0.51(-0.87%) |
Nov 15, 2023 | 58.32 | 60.19 | 58.32 | 58.65 | 1,691,829 | +0.19(+0.33%) |
Nov 14, 2023 | 57.12 | 58.70 | 56.91 | 58.46 | 1,677,132 | +3.59(+6.54%) |
Nov 13, 2023 | 54.62 | 55.80 | 53.63 | 54.87 | 1,685,714 | +1.08(+2.01%) |
Nov 10, 2023 | 52.76 | 54.06 | 52.08 | 53.79 | 1,494,912 | +1.13(+2.15%) |
Nov 09, 2023 | 54.74 | 54.85 | 52.42 | 52.66 | 1,275,850 | -1.96(-3.59%) |
Nov 08, 2023 | 55.98 | 56.22 | 54.47 | 54.62 | 1,625,283 | -0.98(-1.76%) |
Nov 07, 2023 | 54.51 | 55.72 | 54.14 | 55.60 | 1,025,036 | +0.99(+1.81%) |
Nov 06, 2023 | 55.20 | 55.38 | 53.95 | 54.61 | 1,068,412 | -0.31(-0.56%) |
Nov 03, 2023 | 55.00 | 55.38 | 53.51 | 54.92 | 2,141,947 | +0.96(+1.78%) |
Nov 02, 2023 | 53.93 | 54.85 | 53.00 | 53.96 | 2,346,548 | +0.87(+1.64%) |