Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.30 | 82.55 | 80.67 | 80.68 | 222,299 | -1.36(-1.66%) |
Jan 30, 2024 | 81.27 | 82.19 | 81.19 | 82.04 | 288,017 | +0.50(+0.61%) |
Jan 29, 2024 | 80.53 | 81.55 | 80.35 | 81.54 | 156,232 | +0.94(+1.17%) |
Jan 26, 2024 | 80.10 | 81.03 | 80.10 | 80.60 | 290,528 | +0.21(+0.26%) |
Jan 25, 2024 | 79.73 | 80.39 | 79.29 | 80.39 | 252,132 | +0.98(+1.23%) |
Jan 24, 2024 | 80.30 | 80.44 | 79.33 | 79.41 | 431,883 | -0.43(-0.54%) |
Jan 23, 2024 | 79.97 | 80.14 | 79.39 | 79.84 | 330,518 | -0.44(-0.55%) |
Jan 22, 2024 | 80.12 | 80.67 | 79.87 | 80.28 | 498,096 | +0.63(+0.79%) |
Jan 19, 2024 | 78.50 | 79.98 | 77.94 | 79.65 | 824,780 | +1.64(+2.10%) |
Jan 18, 2024 | 76.96 | 78.15 | 76.58 | 78.01 | 386,826 | +0.81(+1.05%) |
Jan 17, 2024 | 76.77 | 77.61 | 76.62 | 77.20 | 249,019 | -0.36(-0.46%) |
Jan 16, 2024 | 78.12 | 78.34 | 76.91 | 77.56 | 597,367 | -1.00(-1.27%) |
Jan 12, 2024 | 79.22 | 79.54 | 78.05 | 78.56 | 404,442 | -0.54(-0.68%) |
Jan 11, 2024 | 79.33 | 79.48 | 77.90 | 79.10 | 261,475 | +0.04(+0.05%) |
Jan 10, 2024 | 78.45 | 79.28 | 78.38 | 79.06 | 165,506 | +0.73(+0.93%) |
Jan 09, 2024 | 78.18 | 78.50 | 77.75 | 78.33 | 295,110 | -0.74(-0.94%) |
Jan 08, 2024 | 77.58 | 79.08 | 77.23 | 79.07 | 223,460 | +0.89(+1.14%) |
Jan 05, 2024 | 78.05 | 78.81 | 77.58 | 78.18 | 274,437 | +0.07(+0.09%) |
Jan 04, 2024 | 78.21 | 79.21 | 78.09 | 78.11 | 177,365 | +0.04(+0.05%) |
Jan 03, 2024 | 78.64 | 78.82 | 77.91 | 78.07 | 315,522 | -1.21(-1.53%) |
Jan 02, 2024 | 78.32 | 79.53 | 78.30 | 79.28 | 214,000 | +0.07(+0.09%) |
Dec 29, 2023 | 79.20 | 79.40 | 78.51 | 79.21 | 337,008 | -0.08(-0.10%) |
Dec 28, 2023 | 79.03 | 79.51 | 79.00 | 79.29 | 144,086 | +0.13(+0.16%) |
Dec 27, 2023 | 78.52 | 79.21 | 78.42 | 79.16 | 246,124 | +0.49(+0.62%) |
Dec 26, 2023 | 77.94 | 78.94 | 77.90 | 78.67 | 80,862 | +0.65(+0.83%) |
Dec 22, 2023 | 77.94 | 78.63 | 77.51 | 78.02 | 182,995 | -0.07(-0.09%) |
Dec 21, 2023 | 77.65 | 78.13 | 76.93 | 78.09 | 173,731 | +1.24(+1.61%) |
Dec 20, 2023 | 78.42 | 79.14 | 76.72 | 76.85 | 249,345 | -1.99(-2.53%) |
Dec 19, 2023 | 77.85 | 78.84 | 77.85 | 78.84 | 150,091 | +1.04(+1.33%) |
Dec 18, 2023 | 77.89 | 78.13 | 77.69 | 77.81 | 208,449 | +0.15(+0.19%) |
Dec 15, 2023 | 77.27 | 77.97 | 77.11 | 77.66 | 504,123 | +0.01(+0.01%) |
Dec 14, 2023 | 77.38 | 77.75 | 76.75 | 77.65 | 441,071 | +0.68(+0.88%) |
Dec 13, 2023 | 74.88 | 76.97 | 74.65 | 76.97 | 203,604 | +2.12(+2.84%) |
Dec 12, 2023 | 74.41 | 74.91 | 74.03 | 74.84 | 137,113 | +0.67(+0.90%) |
Dec 11, 2023 | 73.59 | 74.22 | 73.49 | 74.18 | 240,537 | +0.64(+0.87%) |
Dec 08, 2023 | 72.96 | 73.75 | 72.83 | 73.54 | 183,411 | +0.49(+0.67%) |
Dec 07, 2023 | 73.06 | 73.23 | 72.67 | 73.05 | 190,871 | +0.24(+0.33%) |
Dec 06, 2023 | 73.47 | 73.74 | 72.66 | 72.81 | 146,089 | -0.33(-0.45%) |
Dec 05, 2023 | 73.07 | 73.24 | 72.64 | 73.14 | 100,487 | -0.29(-0.39%) |
Dec 04, 2023 | 72.79 | 73.53 | 72.78 | 73.43 | 201,888 | -0.17(-0.23%) |
Dec 01, 2023 | 72.34 | 73.67 | 72.32 | 73.60 | 354,167 | +1.26(+1.74%) |
Nov 30, 2023 | 71.04 | 72.44 | 70.98 | 72.34 | 237,672 | +2.02(+2.88%) |
Nov 29, 2023 | 70.42 | 70.88 | 70.20 | 70.32 | 162,061 | +0.19(+0.27%) |
Nov 28, 2023 | 69.86 | 70.50 | 69.70 | 70.13 | 265,694 | +0.31(+0.44%) |
Nov 27, 2023 | 69.90 | 70.10 | 69.59 | 69.82 | 212,313 | -0.19(-0.27%) |
Nov 24, 2023 | 69.73 | 70.06 | 69.70 | 70.01 | 184,707 | +0.43(+0.62%) |
Nov 22, 2023 | 69.26 | 69.73 | 69.12 | 69.58 | 132,157 | +0.66(+0.96%) |
Nov 21, 2023 | 69.00 | 69.00 | 68.71 | 68.92 | 101,590 | -0.30(-0.43%) |
Nov 20, 2023 | 68.21 | 69.46 | 68.21 | 69.22 | 123,983 | +0.83(+1.21%) |
Nov 17, 2023 | 68.50 | 68.68 | 68.09 | 68.39 | 314,942 | +0.00(+0.00%) |
Nov 16, 2023 | 68.16 | 68.66 | 67.87 | 68.39 | 268,392 | -0.10(-0.15%) |
Nov 15, 2023 | 68.08 | 68.67 | 68.00 | 68.49 | 222,070 | +0.72(+1.06%) |
Nov 14, 2023 | 67.40 | 68.20 | 67.13 | 67.77 | 329,594 | +1.84(+2.80%) |
Nov 13, 2023 | 65.48 | 66.19 | 65.42 | 65.93 | 138,794 | +0.18(+0.27%) |
Nov 10, 2023 | 64.87 | 65.83 | 64.31 | 65.75 | 206,124 | +1.47(+2.28%) |
Nov 09, 2023 | 65.34 | 65.36 | 64.13 | 64.28 | 184,691 | -0.81(-1.24%) |
Nov 08, 2023 | 65.43 | 65.59 | 64.63 | 65.09 | 238,353 | -0.17(-0.26%) |
Nov 07, 2023 | 64.92 | 65.44 | 64.78 | 65.26 | 148,779 | +0.19(+0.29%) |
Nov 06, 2023 | 65.00 | 65.28 | 64.62 | 65.07 | 177,450 | +0.15(+0.23%) |
Nov 03, 2023 | 64.73 | 65.28 | 64.47 | 64.92 | 232,593 | +0.82(+1.28%) |
Nov 02, 2023 | 62.76 | 64.12 | 62.60 | 64.10 | 438,979 | +2.08(+3.36%) |