Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.03 | 80.42 | 78.66 | 78.78 | 1,330,703 | -1.50(-1.87%) |
Jan 30, 2024 | 79.99 | 80.59 | 79.43 | 80.28 | 682,662 | +0.26(+0.32%) |
Jan 29, 2024 | 79.65 | 80.09 | 79.40 | 80.02 | 546,512 | +0.37(+0.46%) |
Jan 26, 2024 | 80.58 | 80.89 | 79.56 | 79.65 | 674,512 | -0.94(-1.17%) |
Jan 25, 2024 | 81.31 | 81.52 | 80.39 | 80.59 | 743,477 | -0.77(-0.95%) |
Jan 24, 2024 | 81.57 | 82.32 | 81.20 | 81.36 | 699,449 | -0.09(-0.11%) |
Jan 23, 2024 | 80.92 | 81.70 | 80.63 | 81.45 | 1,024,989 | +0.34(+0.42%) |
Jan 22, 2024 | 81.95 | 81.95 | 80.48 | 81.11 | 925,265 | -0.59(-0.72%) |
Jan 19, 2024 | 81.49 | 81.73 | 80.67 | 81.70 | 1,413,437 | +0.40(+0.49%) |
Jan 18, 2024 | 79.20 | 81.31 | 79.15 | 81.30 | 1,259,927 | +2.39(+3.03%) |
Jan 17, 2024 | 78.52 | 79.24 | 77.60 | 78.91 | 1,222,602 | +0.10(+0.13%) |
Jan 16, 2024 | 78.37 | 79.50 | 77.11 | 78.81 | 1,744,972 | +0.64(+0.82%) |
Jan 15, 2024 | 78.00 | 78.44 | 77.81 | 78.17 | 438,397 | +0.15(+0.19%) |
Jan 12, 2024 | 80.08 | 80.22 | 77.89 | 78.02 | 1,233,166 | -1.77(-2.22%) |
Jan 11, 2024 | 80.40 | 80.78 | 78.85 | 79.79 | 901,055 | -0.57(-0.71%) |
Jan 10, 2024 | 79.64 | 80.82 | 79.43 | 80.36 | 1,151,172 | +0.74(+0.93%) |
Jan 09, 2024 | 79.89 | 79.90 | 79.10 | 79.62 | 1,554,151 | -0.40(-0.50%) |
Jan 08, 2024 | 79.33 | 80.05 | 78.69 | 80.02 | 1,070,744 | +0.85(+1.07%) |
Jan 05, 2024 | 79.25 | 79.88 | 78.74 | 79.17 | 940,477 | -0.14(-0.18%) |
Jan 04, 2024 | 78.50 | 79.39 | 78.46 | 79.31 | 870,129 | +1.00(+1.28%) |
Jan 03, 2024 | 77.85 | 78.85 | 77.85 | 78.31 | 543,354 | +0.24(+0.31%) |
Jan 02, 2024 | 77.75 | 78.19 | 77.26 | 78.07 | 762,677 | +0.04(+0.05%) |
Dec 29, 2023 | 78.03 | 0 | +0.54(+0.70%) | |||
Dec 28, 2023 | 77.38 | 78.69 | 77.38 | 77.49 | 957,854 | +0.09(+0.12%) |
Dec 27, 2023 | 76.00 | 77.67 | 75.97 | 77.40 | 903,482 | +1.38(+1.82%) |
Dec 22, 2023 | 76.02 | 0 | +1.30(+1.74%) | |||
Dec 21, 2023 | 74.76 | 75.56 | 74.55 | 74.72 | 908,234 | -0.01(-0.01%) |
Dec 20, 2023 | 76.00 | 76.26 | 74.68 | 74.73 | 1,434,608 | -1.31(-1.72%) |
Dec 19, 2023 | 75.39 | 76.30 | 75.00 | 76.04 | 998,187 | +1.30(+1.74%) |
Dec 18, 2023 | 74.29 | 74.98 | 73.96 | 74.74 | 1,064,192 | +0.46(+0.62%) |
Dec 15, 2023 | 74.51 | 75.00 | 74.09 | 74.28 | 5,933,190 | -0.20(-0.27%) |
Dec 14, 2023 | 77.04 | 77.32 | 73.04 | 74.48 | 1,881,342 | -2.80(-3.62%) |
Dec 13, 2023 | 76.94 | 77.41 | 76.08 | 77.28 | 1,374,814 | +0.45(+0.59%) |
Dec 12, 2023 | 76.51 | 76.96 | 75.37 | 76.83 | 1,773,465 | +0.37(+0.48%) |
Dec 11, 2023 | 76.54 | 77.13 | 76.09 | 76.46 | 1,274,224 | -0.10(-0.13%) |
Dec 08, 2023 | 77.13 | 77.48 | 76.38 | 76.56 | 1,100,449 | -0.45(-0.58%) |
Dec 07, 2023 | 77.90 | 77.90 | 76.89 | 77.01 | 1,213,219 | -0.58(-0.75%) |
Dec 06, 2023 | 77.55 | 78.47 | 77.48 | 77.59 | 1,170,552 | +0.07(+0.09%) |
Dec 05, 2023 | 78.12 | 78.81 | 77.17 | 77.52 | 1,681,163 | -0.47(-0.60%) |
Dec 04, 2023 | 77.49 | 78.28 | 76.39 | 77.99 | 1,081,368 | +1.06(+1.38%) |
Dec 01, 2023 | 77.26 | 77.50 | 75.66 | 76.93 | 1,289,143 | -0.47(-0.61%) |
Nov 30, 2023 | 76.41 | 77.58 | 75.10 | 77.40 | 2,433,939 | +1.17(+1.53%) |
Nov 29, 2023 | 77.90 | 77.90 | 74.50 | 76.23 | 2,255,437 | -2.52(-3.20%) |
Nov 28, 2023 | 78.80 | 79.54 | 78.10 | 78.75 | 1,267,292 | +0.00(+0.00%) |
Nov 27, 2023 | 79.20 | 79.46 | 78.60 | 78.75 | 1,085,258 | -0.45(-0.57%) |
Nov 24, 2023 | 78.77 | 79.49 | 78.65 | 79.20 | 318,239 | +0.24(+0.30%) |
Nov 23, 2023 | 80.25 | 80.28 | 78.90 | 78.96 | 323,339 | -1.07(-1.34%) |
Nov 22, 2023 | 78.20 | 80.25 | 78.16 | 80.03 | 1,237,925 | +1.74(+2.22%) |
Nov 21, 2023 | 78.40 | 79.24 | 77.97 | 78.29 | 1,001,586 | -0.56(-0.71%) |
Nov 20, 2023 | 78.11 | 78.96 | 77.71 | 78.85 | 719,302 | +0.61(+0.78%) |
Nov 17, 2023 | 78.13 | 78.66 | 77.84 | 78.24 | 752,879 | +0.16(+0.20%) |
Nov 16, 2023 | 77.10 | 78.34 | 77.10 | 78.08 | 898,980 | +0.70(+0.90%) |
Nov 15, 2023 | 79.00 | 79.12 | 77.19 | 77.38 | 1,478,571 | -1.16(-1.48%) |
Nov 14, 2023 | 79.12 | 79.52 | 78.30 | 78.54 | 887,532 | -0.26(-0.33%) |
Nov 13, 2023 | 78.77 | 78.95 | 78.62 | 78.80 | 750,556 | +0.15(+0.19%) |
Nov 10, 2023 | 78.68 | 78.90 | 78.01 | 78.65 | 977,566 | +0.08(+0.10%) |
Nov 09, 2023 | 78.15 | 79.06 | 78.08 | 78.57 | 754,860 | +0.45(+0.58%) |
Nov 08, 2023 | 77.79 | 78.48 | 77.57 | 78.12 | 588,961 | +0.69(+0.89%) |
Nov 07, 2023 | 77.40 | 78.00 | 76.93 | 77.43 | 760,822 | +0.16(+0.21%) |
Nov 06, 2023 | 77.00 | 77.60 | 76.55 | 77.27 | 608,536 | +0.47(+0.61%) |
Nov 03, 2023 | 78.00 | 78.00 | 76.29 | 76.80 | 1,109,666 | -1.20(-1.54%) |
Nov 02, 2023 | 76.69 | 78.10 | 76.67 | 78.00 | 947,218 | +1.61(+2.11%) |