Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.63 | 80.56 | 79.36 | 79.83 | 387,684 | +0.71(+0.90%) |
Jan 30, 2024 | 78.66 | 79.12 | 77.80 | 79.11 | 348,959 | +1.26(+1.62%) |
Jan 29, 2024 | 77.07 | 78.17 | 76.89 | 77.86 | 309,694 | +1.32(+1.72%) |
Jan 26, 2024 | 76.70 | 76.82 | 76.10 | 76.54 | 247,477 | -0.14(-0.18%) |
Jan 25, 2024 | 76.79 | 77.00 | 76.18 | 76.68 | 230,317 | +0.62(+0.82%) |
Jan 24, 2024 | 77.40 | 77.44 | 75.62 | 76.05 | 354,218 | -0.69(-0.90%) |
Jan 23, 2024 | 76.79 | 76.84 | 76.10 | 76.75 | 196,457 | -1.11(-1.42%) |
Jan 22, 2024 | 78.03 | 78.43 | 77.43 | 77.86 | 364,388 | +0.76(+0.99%) |
Jan 19, 2024 | 76.64 | 77.25 | 76.07 | 77.09 | 464,380 | +0.39(+0.50%) |
Jan 18, 2024 | 77.61 | 77.74 | 76.32 | 76.71 | 297,053 | -1.25(-1.60%) |
Jan 17, 2024 | 77.83 | 78.34 | 77.21 | 77.96 | 262,174 | -0.06(-0.08%) |
Jan 16, 2024 | 79.03 | 79.11 | 77.60 | 78.01 | 339,864 | -2.12(-2.64%) |
Jan 12, 2024 | 80.54 | 81.20 | 79.94 | 80.13 | 343,839 | -0.53(-0.66%) |
Jan 11, 2024 | 80.11 | 80.83 | 79.47 | 80.67 | 195,120 | +0.45(+0.56%) |
Jan 10, 2024 | 81.17 | 81.37 | 80.20 | 80.22 | 221,004 | -0.73(-0.91%) |
Jan 09, 2024 | 80.92 | 81.62 | 80.82 | 80.96 | 419,719 | -0.83(-1.02%) |
Jan 08, 2024 | 80.49 | 81.90 | 80.39 | 81.79 | 295,540 | +1.12(+1.39%) |
Jan 05, 2024 | 81.04 | 82.40 | 80.51 | 80.67 | 403,773 | -1.33(-1.62%) |
Jan 04, 2024 | 82.19 | 82.46 | 81.73 | 82.00 | 366,873 | -1.88(-2.24%) |
Jan 03, 2024 | 82.19 | 84.12 | 81.95 | 83.88 | 327,636 | +0.48(+0.57%) |
Jan 02, 2024 | 83.41 | 83.89 | 83.04 | 83.40 | 258,880 | -1.10(-1.30%) |
Dec 29, 2023 | 84.67 | 85.51 | 84.07 | 84.50 | 374,036 | -0.86(-1.01%) |
Dec 28, 2023 | 85.73 | 86.40 | 85.08 | 85.36 | 415,405 | -0.84(-0.98%) |
Dec 27, 2023 | 85.42 | 86.27 | 85.03 | 86.20 | 176,826 | +2.20(+2.62%) |
Dec 26, 2023 | 83.81 | 84.16 | 83.64 | 84.01 | 210,592 | +0.18(+0.21%) |
Dec 22, 2023 | 85.01 | 85.01 | 83.35 | 83.83 | 371,968 | -0.60(-0.71%) |
Dec 21, 2023 | 85.55 | 85.73 | 84.29 | 84.43 | 370,567 | -1.12(-1.31%) |
Dec 20, 2023 | 84.86 | 85.63 | 84.11 | 85.55 | 423,022 | +0.81(+0.96%) |
Dec 19, 2023 | 84.58 | 85.10 | 84.41 | 84.73 | 198,748 | +0.75(+0.89%) |
Dec 18, 2023 | 84.06 | 84.13 | 83.53 | 83.99 | 789,442 | -1.20(-1.41%) |
Dec 15, 2023 | 84.41 | 85.38 | 84.21 | 85.18 | 426,302 | +0.52(+0.61%) |
Dec 14, 2023 | 82.79 | 84.81 | 82.50 | 84.66 | 940,831 | +3.41(+4.19%) |
Dec 13, 2023 | 79.51 | 81.56 | 79.31 | 81.26 | 519,612 | +2.41(+3.06%) |
Dec 12, 2023 | 78.19 | 78.98 | 77.84 | 78.84 | 232,079 | +0.32(+0.41%) |
Dec 11, 2023 | 78.21 | 78.68 | 77.68 | 78.52 | 301,317 | -0.30(-0.39%) |
Dec 08, 2023 | 78.63 | 79.07 | 78.09 | 78.82 | 424,108 | -1.00(-1.25%) |
Dec 07, 2023 | 79.65 | 80.79 | 79.45 | 79.82 | 312,765 | -0.76(-0.94%) |
Dec 06, 2023 | 79.36 | 80.83 | 79.19 | 80.58 | 483,917 | +1.85(+2.36%) |
Dec 05, 2023 | 77.54 | 78.81 | 77.44 | 78.73 | 1,415,124 | +2.59(+3.40%) |
Dec 04, 2023 | 76.01 | 76.33 | 75.53 | 76.13 | 248,067 | -0.38(-0.50%) |
Dec 01, 2023 | 74.46 | 76.67 | 74.41 | 76.52 | 492,434 | +2.02(+2.71%) |
Nov 30, 2023 | 75.08 | 75.32 | 73.98 | 74.50 | 338,635 | -1.37(-1.81%) |
Nov 29, 2023 | 75.04 | 75.95 | 74.65 | 75.87 | 518,514 | +1.57(+2.11%) |
Nov 28, 2023 | 73.79 | 74.44 | 73.61 | 74.30 | 256,797 | -0.05(-0.07%) |
Nov 27, 2023 | 73.07 | 74.35 | 72.87 | 74.35 | 259,735 | +1.85(+2.55%) |
Nov 24, 2023 | 72.87 | 72.99 | 72.49 | 72.50 | 52,207 | -1.27(-1.72%) |
Nov 22, 2023 | 73.97 | 74.28 | 73.20 | 73.77 | 126,651 | +0.59(+0.80%) |
Nov 21, 2023 | 73.15 | 73.52 | 72.38 | 73.18 | 168,477 | -0.14(-0.19%) |
Nov 20, 2023 | 72.07 | 73.44 | 72.07 | 73.32 | 244,699 | +0.77(+1.06%) |
Nov 17, 2023 | 72.72 | 73.12 | 72.07 | 72.55 | 251,145 | +0.60(+0.83%) |
Nov 16, 2023 | 71.47 | 72.37 | 71.47 | 71.95 | 192,393 | +1.28(+1.81%) |
Nov 15, 2023 | 71.26 | 71.32 | 70.32 | 70.68 | 747,309 | -1.53(-2.12%) |
Nov 14, 2023 | 72.47 | 72.70 | 71.51 | 72.21 | 462,053 | +2.25(+3.21%) |
Nov 13, 2023 | 69.14 | 70.09 | 68.82 | 69.96 | 237,472 | -0.20(-0.28%) |
Nov 10, 2023 | 70.45 | 70.67 | 69.91 | 70.16 | 264,258 | +0.47(+0.68%) |
Nov 09, 2023 | 71.29 | 71.34 | 68.21 | 69.69 | 455,065 | -2.43(-3.38%) |
Nov 08, 2023 | 70.65 | 72.21 | 70.59 | 72.12 | 353,768 | +2.13(+3.04%) |
Nov 07, 2023 | 69.54 | 70.60 | 69.54 | 69.99 | 390,808 | +1.47(+2.15%) |
Nov 06, 2023 | 68.71 | 68.83 | 68.14 | 68.52 | 484,021 | -0.93(-1.34%) |
Nov 03, 2023 | 71.11 | 71.30 | 69.36 | 69.45 | 833,006 | +0.60(+0.87%) |
Nov 02, 2023 | 68.33 | 69.19 | 67.78 | 68.85 | 576,909 | +2.65(+4.00%) |