Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.83 | 81.26 | 78.95 | 78.96 | 599,941 | -2.12(-2.62%) |
Jan 30, 2024 | 80.93 | 81.46 | 80.60 | 81.09 | 458,923 | +0.15(+0.18%) |
Jan 29, 2024 | 80.02 | 81.03 | 79.47 | 80.94 | 436,404 | +0.77(+0.96%) |
Jan 26, 2024 | 78.20 | 80.53 | 77.86 | 80.17 | 754,592 | +2.07(+2.65%) |
Jan 25, 2024 | 78.97 | 79.73 | 77.88 | 78.10 | 460,219 | -0.44(-0.56%) |
Jan 24, 2024 | 79.57 | 79.97 | 78.49 | 78.54 | 298,299 | -0.72(-0.91%) |
Jan 23, 2024 | 79.65 | 80.36 | 78.55 | 79.25 | 302,618 | +0.20(+0.25%) |
Jan 22, 2024 | 78.31 | 79.06 | 77.99 | 79.05 | 277,972 | +0.95(+1.21%) |
Jan 19, 2024 | 77.50 | 78.12 | 76.55 | 78.11 | 264,095 | +0.90(+1.16%) |
Jan 18, 2024 | 77.20 | 77.45 | 75.90 | 77.21 | 368,218 | +0.51(+0.66%) |
Jan 17, 2024 | 76.54 | 76.99 | 75.75 | 76.70 | 364,930 | -0.68(-0.88%) |
Jan 16, 2024 | 76.40 | 77.41 | 75.44 | 77.38 | 439,838 | +0.28(+0.36%) |
Jan 12, 2024 | 77.78 | 78.48 | 76.75 | 77.10 | 297,346 | -0.18(-0.23%) |
Jan 11, 2024 | 77.16 | 77.61 | 76.59 | 77.28 | 260,562 | -0.22(-0.28%) |
Jan 10, 2024 | 77.30 | 77.65 | 76.37 | 77.50 | 328,570 | +0.28(+0.36%) |
Jan 09, 2024 | 76.07 | 77.52 | 75.63 | 77.22 | 325,601 | +0.76(+0.99%) |
Jan 08, 2024 | 75.11 | 76.70 | 74.86 | 76.46 | 366,147 | +1.37(+1.83%) |
Jan 05, 2024 | 74.72 | 76.30 | 73.35 | 75.09 | 747,378 | -1.51(-1.98%) |
Jan 04, 2024 | 76.09 | 76.68 | 75.43 | 76.60 | 346,035 | +0.19(+0.25%) |
Jan 03, 2024 | 78.18 | 78.18 | 76.37 | 76.41 | 305,409 | -2.61(-3.30%) |
Jan 02, 2024 | 79.09 | 79.45 | 78.16 | 79.02 | 464,916 | -0.22(-0.28%) |
Dec 29, 2023 | 80.02 | 80.49 | 79.15 | 79.24 | 253,497 | -0.90(-1.12%) |
Dec 28, 2023 | 79.70 | 80.24 | 79.60 | 80.14 | 270,208 | +0.08(+0.10%) |
Dec 27, 2023 | 80.61 | 80.74 | 79.94 | 80.06 | 251,281 | -0.44(-0.54%) |
Dec 26, 2023 | 80.19 | 81.04 | 79.45 | 80.50 | 331,205 | +0.61(+0.76%) |
Dec 22, 2023 | 79.70 | 80.67 | 79.08 | 79.89 | 414,366 | -1.79(-2.20%) |
Dec 21, 2023 | 81.39 | 81.99 | 81.02 | 81.68 | 239,395 | +0.69(+0.85%) |
Dec 20, 2023 | 82.72 | 82.80 | 81.00 | 81.00 | 272,087 | -1.65(-2.00%) |
Dec 19, 2023 | 81.61 | 82.66 | 81.61 | 82.65 | 374,786 | +1.28(+1.57%) |
Dec 18, 2023 | 81.29 | 81.46 | 80.63 | 81.38 | 220,462 | +0.17(+0.21%) |
Dec 15, 2023 | 82.19 | 83.03 | 80.91 | 81.21 | 636,188 | -0.88(-1.07%) |
Dec 14, 2023 | 81.69 | 82.93 | 81.48 | 82.08 | 377,363 | +0.89(+1.09%) |
Dec 13, 2023 | 78.95 | 81.28 | 78.86 | 81.20 | 314,924 | +1.89(+2.39%) |
Dec 12, 2023 | 80.65 | 80.65 | 78.93 | 79.30 | 310,898 | -1.30(-1.61%) |
Dec 11, 2023 | 79.82 | 80.89 | 79.82 | 80.60 | 251,476 | +0.77(+0.96%) |
Dec 08, 2023 | 79.68 | 80.52 | 79.36 | 79.83 | 254,819 | +0.11(+0.14%) |
Dec 07, 2023 | 80.06 | 80.73 | 79.52 | 79.72 | 434,087 | -0.42(-0.52%) |
Dec 06, 2023 | 79.62 | 80.77 | 79.50 | 80.14 | 265,406 | +0.91(+1.14%) |
Dec 05, 2023 | 80.42 | 80.57 | 79.13 | 79.23 | 381,743 | -1.67(-2.07%) |
Dec 04, 2023 | 79.15 | 81.49 | 79.15 | 80.91 | 359,541 | +1.43(+1.81%) |
Dec 01, 2023 | 77.83 | 79.50 | 77.33 | 79.47 | 335,483 | +1.43(+1.84%) |
Nov 30, 2023 | 77.71 | 78.57 | 76.82 | 78.04 | 450,857 | +0.64(+0.82%) |
Nov 29, 2023 | 76.88 | 77.57 | 76.73 | 77.40 | 506,436 | +1.26(+1.65%) |
Nov 28, 2023 | 75.14 | 76.71 | 74.70 | 76.14 | 463,562 | +1.06(+1.41%) |
Nov 27, 2023 | 74.57 | 75.14 | 73.42 | 75.09 | 483,773 | -0.06(-0.08%) |
Nov 24, 2023 | 74.61 | 75.19 | 74.27 | 75.15 | 169,627 | +0.54(+0.72%) |
Nov 22, 2023 | 74.50 | 75.06 | 74.22 | 74.61 | 352,973 | +0.18(+0.24%) |
Nov 21, 2023 | 74.82 | 74.95 | 73.88 | 74.43 | 488,715 | -0.69(-0.92%) |
Nov 20, 2023 | 76.61 | 76.61 | 74.57 | 75.12 | 420,719 | -1.49(-1.95%) |
Nov 17, 2023 | 77.68 | 77.68 | 76.41 | 76.61 | 300,973 | +0.36(+0.47%) |
Nov 16, 2023 | 77.51 | 77.51 | 75.77 | 76.25 | 315,333 | -1.51(-1.95%) |
Nov 15, 2023 | 77.05 | 79.38 | 77.05 | 77.77 | 397,206 | +1.01(+1.31%) |
Nov 14, 2023 | 76.63 | 77.83 | 76.47 | 76.76 | 377,024 | +2.28(+3.06%) |
Nov 13, 2023 | 75.23 | 75.25 | 74.31 | 74.48 | 450,311 | -1.29(-1.70%) |
Nov 10, 2023 | 76.30 | 76.39 | 74.73 | 75.77 | 422,130 | -0.47(-0.61%) |
Nov 09, 2023 | 77.22 | 77.43 | 76.09 | 76.24 | 320,962 | -0.56(-0.72%) |
Nov 08, 2023 | 77.16 | 77.82 | 76.45 | 76.79 | 393,576 | +0.11(+0.14%) |
Nov 07, 2023 | 76.60 | 77.16 | 76.31 | 76.68 | 262,415 | -0.38(-0.49%) |
Nov 06, 2023 | 77.29 | 77.53 | 76.12 | 77.06 | 447,276 | +0.06(+0.08%) |
Nov 03, 2023 | 76.14 | 77.39 | 75.83 | 77.00 | 432,295 | +1.69(+2.24%) |
Nov 02, 2023 | 74.57 | 76.15 | 74.40 | 75.31 | 609,934 | +1.90(+2.58%) |