Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 85.29 | 86.00 | 84.25 | 84.39 | 66,442 | -0.69(-0.81%) |
Jan 30, 2024 | 85.50 | 85.60 | 84.22 | 85.08 | 77,936 | -0.72(-0.84%) |
Jan 29, 2024 | 84.89 | 85.84 | 84.49 | 85.80 | 88,518 | +1.56(+1.85%) |
Jan 26, 2024 | 83.58 | 84.44 | 83.36 | 84.24 | 196,104 | +2.02(+2.46%) |
Jan 25, 2024 | 82.74 | 82.74 | 81.60 | 82.22 | 232,014 | -0.86(-1.04%) |
Jan 24, 2024 | 83.71 | 83.91 | 83.00 | 83.08 | 48,256 | -0.11(-0.13%) |
Jan 23, 2024 | 82.95 | 83.19 | 82.61 | 83.19 | 97,886 | +0.77(+0.93%) |
Jan 22, 2024 | 82.75 | 83.31 | 82.31 | 82.42 | 85,423 | -0.49(-0.59%) |
Jan 19, 2024 | 83.44 | 83.44 | 82.43 | 82.91 | 101,951 | -0.66(-0.79%) |
Jan 18, 2024 | 82.81 | 83.71 | 82.50 | 83.57 | 130,715 | +1.90(+2.33%) |
Jan 17, 2024 | 82.12 | 82.12 | 80.81 | 81.67 | 137,522 | -1.09(-1.32%) |
Jan 16, 2024 | 83.40 | 83.40 | 82.55 | 82.76 | 129,960 | -0.73(-0.87%) |
Jan 12, 2024 | 85.98 | 86.27 | 83.44 | 83.49 | 162,338 | -1.08(-1.28%) |
Jan 11, 2024 | 85.14 | 85.31 | 83.83 | 84.57 | 99,551 | -0.33(-0.39%) |
Jan 10, 2024 | 85.58 | 85.58 | 84.52 | 84.90 | 140,035 | -1.01(-1.18%) |
Jan 09, 2024 | 86.87 | 87.04 | 85.78 | 85.91 | 88,235 | -1.35(-1.55%) |
Jan 08, 2024 | 87.50 | 88.55 | 86.90 | 87.26 | 102,896 | -1.49(-1.68%) |
Jan 05, 2024 | 88.42 | 89.19 | 88.25 | 88.75 | 126,028 | +0.62(+0.70%) |
Jan 04, 2024 | 88.65 | 88.89 | 87.84 | 88.13 | 114,933 | -1.50(-1.67%) |
Jan 03, 2024 | 89.52 | 89.92 | 88.81 | 89.63 | 56,659 | -0.79(-0.87%) |
Jan 02, 2024 | 90.82 | 91.44 | 90.29 | 90.42 | 111,494 | -0.74(-0.81%) |
Dec 29, 2023 | 91.97 | 92.43 | 91.09 | 91.16 | 76,264 | -1.32(-1.43%) |
Dec 28, 2023 | 92.05 | 93.16 | 92.05 | 92.48 | 86,934 | +0.68(+0.74%) |
Dec 27, 2023 | 90.00 | 91.89 | 89.76 | 91.80 | 113,893 | +1.15(+1.27%) |
Dec 26, 2023 | 90.27 | 90.65 | 89.76 | 90.65 | 66,860 | +0.91(+1.01%) |
Dec 22, 2023 | 89.88 | 90.56 | 89.35 | 89.74 | 144,642 | +0.67(+0.75%) |
Dec 21, 2023 | 88.25 | 89.13 | 87.62 | 89.07 | 91,051 | +0.64(+0.72%) |
Dec 20, 2023 | 88.33 | 89.48 | 88.26 | 88.43 | 280,696 | +0.55(+0.63%) |
Dec 19, 2023 | 87.77 | 88.51 | 87.57 | 87.88 | 246,092 | +0.74(+0.85%) |
Dec 18, 2023 | 88.00 | 88.10 | 87.01 | 87.14 | 131,962 | +0.16(+0.18%) |
Dec 15, 2023 | 86.70 | 87.50 | 86.37 | 86.98 | 124,920 | -1.44(-1.63%) |
Dec 14, 2023 | 87.13 | 88.88 | 87.09 | 88.42 | 167,108 | +1.99(+2.30%) |
Dec 13, 2023 | 85.51 | 86.48 | 84.44 | 86.43 | 160,897 | +0.57(+0.66%) |
Dec 12, 2023 | 84.69 | 85.95 | 83.88 | 85.86 | 136,472 | +1.75(+2.08%) |
Dec 11, 2023 | 84.83 | 84.85 | 83.88 | 84.11 | 120,972 | -0.41(-0.49%) |
Dec 08, 2023 | 84.14 | 85.05 | 84.12 | 84.52 | 52,973 | +0.84(+1.00%) |
Dec 07, 2023 | 84.12 | 84.50 | 83.38 | 83.68 | 142,400 | +1.56(+1.90%) |
Dec 06, 2023 | 83.74 | 83.93 | 81.86 | 82.12 | 142,158 | -0.98(-1.18%) |
Dec 05, 2023 | 83.00 | 83.60 | 82.55 | 83.10 | 243,591 | -1.76(-2.07%) |
Dec 04, 2023 | 85.20 | 85.47 | 84.06 | 84.86 | 76,461 | -1.37(-1.59%) |
Dec 01, 2023 | 85.07 | 86.27 | 84.84 | 86.23 | 62,435 | +0.48(+0.56%) |
Nov 30, 2023 | 85.76 | 86.03 | 85.20 | 85.75 | 62,597 | +0.00(+0.00%) |
Nov 29, 2023 | 85.94 | 86.58 | 85.71 | 85.75 | 49,657 | -1.15(-1.32%) |
Nov 28, 2023 | 85.29 | 87.43 | 85.29 | 86.90 | 76,725 | +2.04(+2.40%) |
Nov 27, 2023 | 85.02 | 85.12 | 84.16 | 84.86 | 67,250 | -0.84(-0.98%) |
Nov 24, 2023 | 84.70 | 86.20 | 84.70 | 85.70 | 32,868 | +0.45(+0.53%) |
Nov 22, 2023 | 84.98 | 85.43 | 84.66 | 85.25 | 43,122 | -0.95(-1.10%) |
Nov 21, 2023 | 85.50 | 86.75 | 85.50 | 86.20 | 364,819 | +1.19(+1.40%) |
Nov 20, 2023 | 83.02 | 85.12 | 83.02 | 85.01 | 173,874 | +1.98(+2.38%) |
Nov 17, 2023 | 82.76 | 83.03 | 82.30 | 83.03 | 41,779 | +0.37(+0.45%) |
Nov 16, 2023 | 82.91 | 83.42 | 82.53 | 82.66 | 59,453 | -0.27(-0.33%) |
Nov 15, 2023 | 82.68 | 83.44 | 82.68 | 82.93 | 101,255 | +0.83(+1.01%) |
Nov 14, 2023 | 81.11 | 82.20 | 81.08 | 82.10 | 112,144 | +2.17(+2.71%) |
Nov 13, 2023 | 78.41 | 80.02 | 78.33 | 79.93 | 83,764 | +1.92(+2.46%) |
Nov 10, 2023 | 78.60 | 78.60 | 77.68 | 78.01 | 178,711 | -1.49(-1.87%) |
Nov 09, 2023 | 80.08 | 80.46 | 79.20 | 79.50 | 141,574 | -0.70(-0.87%) |
Nov 08, 2023 | 80.88 | 81.14 | 80.15 | 80.20 | 175,647 | -2.22(-2.69%) |
Nov 07, 2023 | 82.99 | 82.99 | 82.30 | 82.42 | 63,740 | -1.18(-1.41%) |
Nov 06, 2023 | 85.19 | 85.24 | 83.60 | 83.60 | 80,032 | -2.30(-2.68%) |
Nov 03, 2023 | 85.54 | 86.32 | 85.50 | 85.90 | 47,537 | +0.75(+0.88%) |
Nov 02, 2023 | 84.99 | 85.22 | 84.63 | 85.15 | 32,785 | +0.05(+0.06%) |