Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 85.15 | 85.17 | 83.28 | 83.40 | 2,930,732 | -1.81(-2.12%) |
Jan 30, 2024 | 84.11 | 85.30 | 83.44 | 85.21 | 1,299,615 | +0.07(+0.08%) |
Jan 29, 2024 | 86.51 | 86.78 | 85.01 | 85.14 | 1,566,122 | -1.54(-1.77%) |
Jan 26, 2024 | 86.50 | 86.96 | 85.57 | 86.67 | 924,695 | +0.47(+0.54%) |
Jan 25, 2024 | 85.32 | 86.28 | 84.95 | 86.21 | 715,566 | +1.34(+1.58%) |
Jan 24, 2024 | 87.01 | 87.01 | 84.71 | 84.87 | 689,806 | -1.72(-1.98%) |
Jan 23, 2024 | 86.70 | 87.28 | 86.53 | 86.58 | 890,152 | +0.17(+0.20%) |
Jan 22, 2024 | 86.26 | 86.96 | 85.45 | 86.42 | 883,544 | +0.87(+1.02%) |
Jan 19, 2024 | 85.32 | 85.89 | 83.69 | 85.54 | 1,229,702 | +0.67(+0.79%) |
Jan 18, 2024 | 84.38 | 85.06 | 84.09 | 84.87 | 790,044 | +0.62(+0.74%) |
Jan 17, 2024 | 84.63 | 85.13 | 84.00 | 84.24 | 914,770 | -0.86(-1.01%) |
Jan 16, 2024 | 86.02 | 85.79 | 84.50 | 85.11 | 1,235,797 | -1.05(-1.22%) |
Jan 12, 2024 | 86.77 | 87.62 | 86.11 | 86.16 | 959,585 | -0.13(-0.15%) |
Jan 11, 2024 | 86.41 | 86.77 | 85.22 | 86.29 | 1,161,727 | -0.19(-0.22%) |
Jan 10, 2024 | 85.97 | 86.71 | 85.93 | 86.47 | 882,375 | +0.57(+0.66%) |
Jan 09, 2024 | 86.32 | 86.89 | 85.60 | 85.91 | 1,000,686 | -0.96(-1.11%) |
Jan 08, 2024 | 87.65 | 87.65 | 85.89 | 86.87 | 1,268,964 | -0.99(-1.13%) |
Jan 05, 2024 | 87.13 | 88.97 | 86.87 | 87.86 | 1,829,596 | +0.38(+0.43%) |
Jan 04, 2024 | 86.29 | 87.70 | 86.20 | 87.49 | 1,627,522 | +0.86(+1.00%) |
Jan 03, 2024 | 86.29 | 88.97 | 85.97 | 86.62 | 2,261,923 | +0.21(+0.24%) |
Jan 02, 2024 | 85.72 | 86.89 | 85.49 | 86.42 | 1,260,574 | +0.73(+0.86%) |
Dec 29, 2023 | 86.03 | 86.58 | 85.23 | 85.68 | 851,077 | -0.50(-0.58%) |
Dec 28, 2023 | 86.17 | 86.58 | 85.76 | 86.18 | 535,233 | +0.03(+0.03%) |
Dec 27, 2023 | 86.45 | 86.69 | 85.78 | 86.15 | 516,098 | -0.39(-0.45%) |
Dec 26, 2023 | 86.56 | 87.27 | 86.19 | 86.53 | 631,270 | -0.02(-0.02%) |
Dec 22, 2023 | 85.24 | 86.90 | 84.94 | 86.55 | 765,016 | +1.41(+1.65%) |
Dec 21, 2023 | 85.01 | 85.79 | 84.63 | 85.15 | 880,232 | +0.61(+0.72%) |
Dec 20, 2023 | 83.73 | 85.78 | 83.40 | 84.54 | 1,024,734 | +0.18(+0.21%) |
Dec 19, 2023 | 83.94 | 84.83 | 83.34 | 84.36 | 1,640,468 | +0.64(+0.77%) |
Dec 18, 2023 | 84.82 | 85.00 | 83.51 | 83.72 | 1,299,728 | -0.54(-0.64%) |
Dec 15, 2023 | 84.56 | 85.29 | 83.79 | 84.25 | 3,646,606 | -0.09(-0.11%) |
Dec 14, 2023 | 84.93 | 85.86 | 84.08 | 84.34 | 1,949,269 | +0.19(+0.22%) |
Dec 13, 2023 | 82.72 | 84.16 | 81.72 | 84.15 | 1,535,100 | +1.24(+1.50%) |
Dec 12, 2023 | 83.86 | 83.86 | 82.75 | 82.91 | 1,275,513 | -0.81(-0.97%) |
Dec 11, 2023 | 83.71 | 84.19 | 83.03 | 83.73 | 1,052,409 | -0.08(-0.09%) |
Dec 08, 2023 | 85.37 | 85.53 | 83.77 | 83.81 | 1,078,830 | -1.51(-1.77%) |
Dec 07, 2023 | 84.84 | 86.05 | 84.34 | 85.31 | 788,014 | +0.51(+0.60%) |
Dec 06, 2023 | 84.52 | 85.60 | 84.37 | 84.81 | 962,231 | +0.44(+0.52%) |
Dec 05, 2023 | 84.54 | 84.79 | 83.76 | 84.37 | 1,124,138 | -0.64(-0.76%) |
Dec 04, 2023 | 82.51 | 85.27 | 82.31 | 85.02 | 1,957,285 | +2.44(+2.95%) |
Dec 01, 2023 | 81.85 | 83.07 | 81.25 | 82.58 | 878,507 | +1.20(+1.47%) |
Nov 30, 2023 | 80.40 | 81.41 | 79.42 | 81.38 | 3,160,780 | +1.08(+1.35%) |
Nov 29, 2023 | 80.89 | 81.81 | 80.11 | 80.30 | 1,149,369 | -0.81(-1.00%) |
Nov 28, 2023 | 80.14 | 81.13 | 79.53 | 81.10 | 1,168,448 | +0.96(+1.20%) |
Nov 27, 2023 | 80.89 | 80.89 | 79.29 | 80.14 | 909,537 | -1.08(-1.33%) |
Nov 24, 2023 | 81.45 | 81.45 | 80.58 | 81.22 | 412,110 | -0.23(-0.28%) |
Nov 22, 2023 | 81.05 | 81.74 | 80.80 | 81.45 | 1,080,911 | +0.42(+0.52%) |
Nov 21, 2023 | 80.55 | 81.11 | 80.04 | 81.02 | 1,217,746 | +0.28(+0.34%) |
Nov 20, 2023 | 81.02 | 81.11 | 80.15 | 80.75 | 866,516 | -0.56(-0.69%) |
Nov 17, 2023 | 81.58 | 81.70 | 80.22 | 81.31 | 1,172,704 | +0.73(+0.90%) |
Nov 16, 2023 | 81.61 | 82.35 | 80.51 | 80.58 | 1,714,553 | -1.37(-1.67%) |
Nov 15, 2023 | 82.06 | 83.15 | 81.60 | 81.95 | 1,093,892 | -0.04(-0.05%) |
Nov 14, 2023 | 78.75 | 82.25 | 78.56 | 81.99 | 1,254,345 | +4.25(+5.47%) |
Nov 13, 2023 | 78.60 | 79.24 | 77.46 | 77.74 | 990,103 | -0.97(-1.24%) |
Nov 10, 2023 | 79.47 | 79.47 | 77.97 | 78.71 | 1,738,855 | -0.16(-0.20%) |
Nov 09, 2023 | 80.60 | 80.60 | 78.82 | 78.87 | 966,116 | -1.26(-1.57%) |
Nov 08, 2023 | 81.27 | 81.75 | 79.88 | 80.13 | 863,718 | -1.35(-1.66%) |
Nov 07, 2023 | 80.17 | 81.86 | 79.79 | 81.48 | 1,170,434 | +0.76(+0.94%) |
Nov 06, 2023 | 80.52 | 81.09 | 79.57 | 80.72 | 987,992 | +0.31(+0.38%) |
Nov 03, 2023 | 80.68 | 81.16 | 79.48 | 80.41 | 1,494,285 | +0.26(+0.32%) |
Nov 02, 2023 | 82.60 | 82.60 | 79.87 | 80.16 | 2,520,816 | -0.03(-0.04%) |