Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.99 | 83.24 | 81.29 | 81.29 | 641,180 | -1.40(-1.69%) |
Jan 30, 2024 | 82.40 | 83.07 | 82.01 | 82.69 | 772,002 | +0.40(+0.48%) |
Jan 29, 2024 | 81.88 | 82.30 | 81.30 | 82.29 | 326,924 | +0.56(+0.68%) |
Jan 26, 2024 | 81.48 | 82.14 | 81.19 | 81.73 | 298,338 | +0.49(+0.60%) |
Jan 25, 2024 | 81.07 | 81.38 | 80.30 | 81.24 | 530,738 | +0.65(+0.80%) |
Jan 24, 2024 | 81.19 | 81.60 | 80.56 | 80.60 | 287,787 | -0.31(-0.38%) |
Jan 23, 2024 | 80.05 | 80.95 | 80.05 | 80.91 | 375,039 | +0.80(+1.00%) |
Jan 22, 2024 | 79.56 | 80.26 | 79.43 | 80.11 | 360,836 | +0.77(+0.97%) |
Jan 19, 2024 | 79.57 | 79.58 | 78.68 | 79.34 | 254,534 | +0.14(+0.18%) |
Jan 18, 2024 | 79.33 | 79.47 | 78.29 | 79.20 | 383,240 | +0.15(+0.19%) |
Jan 17, 2024 | 79.02 | 79.93 | 78.82 | 79.05 | 303,289 | -0.27(-0.34%) |
Jan 16, 2024 | 79.53 | 79.78 | 78.57 | 79.32 | 569,989 | -0.46(-0.58%) |
Jan 12, 2024 | 78.48 | 79.92 | 78.37 | 79.78 | 487,658 | +1.93(+2.47%) |
Jan 11, 2024 | 78.05 | 78.07 | 77.13 | 77.85 | 406,296 | -0.08(-0.10%) |
Jan 10, 2024 | 76.86 | 78.22 | 76.23 | 77.93 | 655,668 | +1.66(+2.17%) |
Jan 09, 2024 | 76.27 | 76.27 | 75.33 | 76.28 | 429,841 | -0.35(-0.46%) |
Jan 08, 2024 | 74.77 | 76.65 | 74.52 | 76.63 | 515,578 | +1.74(+2.32%) |
Jan 05, 2024 | 75.85 | 75.91 | 74.67 | 74.89 | 495,222 | -0.84(-1.11%) |
Jan 04, 2024 | 75.83 | 76.37 | 75.51 | 75.73 | 828,058 | +0.07(+0.09%) |
Jan 03, 2024 | 76.00 | 76.29 | 75.33 | 75.66 | 621,464 | -0.51(-0.67%) |
Jan 02, 2024 | 76.41 | 76.97 | 76.01 | 76.17 | 461,302 | -0.39(-0.51%) |
Dec 29, 2023 | 76.40 | 76.71 | 75.98 | 76.56 | 514,916 | +0.14(+0.18%) |
Dec 28, 2023 | 76.27 | 76.88 | 76.18 | 76.42 | 290,048 | -0.05(-0.07%) |
Dec 27, 2023 | 76.67 | 76.90 | 76.26 | 76.47 | 327,824 | -0.37(-0.48%) |
Dec 26, 2023 | 76.81 | 77.29 | 76.68 | 76.83 | 353,798 | -0.04(-0.05%) |
Dec 22, 2023 | 76.83 | 77.23 | 76.34 | 76.87 | 832,771 | +0.35(+0.46%) |
Dec 21, 2023 | 76.42 | 77.08 | 76.26 | 76.53 | 606,921 | +0.54(+0.71%) |
Dec 20, 2023 | 76.85 | 76.89 | 75.97 | 75.99 | 713,227 | -1.13(-1.46%) |
Dec 19, 2023 | 77.38 | 77.68 | 76.74 | 77.11 | 489,131 | -0.27(-0.35%) |
Dec 18, 2023 | 76.45 | 77.64 | 76.43 | 77.38 | 544,282 | +0.98(+1.28%) |
Dec 15, 2023 | 76.81 | 77.62 | 76.14 | 76.41 | 1,586,649 | -0.74(-0.96%) |
Dec 14, 2023 | 79.44 | 79.77 | 77.04 | 77.14 | 1,003,988 | -2.56(-3.22%) |
Dec 13, 2023 | 79.85 | 80.06 | 79.25 | 79.71 | 469,049 | -0.12(-0.15%) |
Dec 12, 2023 | 79.46 | 80.62 | 79.25 | 79.83 | 461,569 | +0.37(+0.46%) |
Dec 11, 2023 | 78.91 | 79.76 | 78.91 | 79.46 | 699,046 | +0.40(+0.50%) |
Dec 08, 2023 | 79.72 | 80.19 | 78.88 | 79.06 | 403,208 | -0.45(-0.56%) |
Dec 07, 2023 | 80.54 | 80.86 | 79.32 | 79.51 | 338,960 | -0.91(-1.13%) |
Dec 06, 2023 | 79.66 | 80.47 | 79.66 | 80.42 | 370,746 | +0.65(+0.81%) |
Dec 05, 2023 | 81.13 | 81.47 | 79.56 | 79.77 | 543,185 | -1.50(-1.84%) |
Dec 04, 2023 | 78.56 | 81.42 | 78.56 | 81.26 | 700,416 | +2.61(+3.32%) |
Dec 01, 2023 | 77.85 | 78.97 | 77.66 | 78.65 | 258,970 | +0.80(+1.03%) |
Nov 30, 2023 | 76.61 | 77.95 | 76.38 | 77.85 | 393,363 | +1.32(+1.72%) |
Nov 29, 2023 | 77.30 | 77.62 | 76.44 | 76.54 | 466,750 | -0.48(-0.62%) |
Nov 28, 2023 | 78.07 | 78.07 | 76.85 | 77.01 | 652,057 | -0.91(-1.17%) |
Nov 27, 2023 | 78.52 | 78.55 | 77.64 | 77.92 | 294,908 | -0.72(-0.91%) |
Nov 24, 2023 | 78.42 | 79.05 | 78.42 | 78.64 | 135,801 | +0.46(+0.59%) |
Nov 22, 2023 | 77.68 | 78.20 | 77.67 | 78.18 | 171,760 | +0.50(+0.64%) |
Nov 21, 2023 | 78.11 | 78.25 | 77.68 | 77.68 | 256,167 | -0.38(-0.49%) |
Nov 20, 2023 | 77.03 | 78.32 | 76.62 | 78.06 | 505,085 | +1.13(+1.47%) |
Nov 17, 2023 | 76.97 | 77.29 | 76.51 | 76.93 | 325,139 | +0.33(+0.43%) |
Nov 16, 2023 | 76.16 | 76.62 | 75.60 | 76.61 | 535,419 | +0.62(+0.81%) |
Nov 15, 2023 | 77.95 | 78.15 | 75.69 | 75.99 | 778,637 | -2.06(-2.64%) |
Nov 14, 2023 | 76.85 | 78.30 | 76.49 | 78.05 | 335,763 | +1.60(+2.10%) |
Nov 13, 2023 | 76.47 | 77.16 | 76.11 | 76.45 | 471,137 | +0.25(+0.33%) |
Nov 10, 2023 | 75.17 | 76.24 | 74.86 | 76.20 | 644,852 | +1.32(+1.77%) |
Nov 09, 2023 | 75.96 | 76.40 | 74.77 | 74.88 | 414,260 | -0.75(-0.99%) |
Nov 08, 2023 | 75.77 | 76.53 | 74.98 | 75.62 | 332,351 | -0.04(-0.05%) |
Nov 07, 2023 | 75.74 | 76.08 | 75.35 | 75.66 | 395,826 | -0.14(-0.18%) |
Nov 06, 2023 | 75.76 | 76.28 | 74.23 | 75.80 | 577,674 | +0.07(+0.09%) |
Nov 03, 2023 | 76.05 | 76.71 | 75.32 | 75.73 | 746,155 | -0.77(-1.00%) |
Nov 02, 2023 | 74.97 | 77.22 | 74.55 | 76.50 | 953,592 | +2.31(+3.11%) |