Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.41 | 85.22 | 82.94 | 82.99 | 31,206 | -1.50(-1.77%) |
Jan 30, 2024 | 84.57 | 84.71 | 84.00 | 84.49 | 65,034 | -0.42(-0.49%) |
Jan 29, 2024 | 83.15 | 84.91 | 83.14 | 84.91 | 29,884 | +1.90(+2.29%) |
Jan 26, 2024 | 82.97 | 83.50 | 82.74 | 83.01 | 28,642 | +0.37(+0.45%) |
Jan 25, 2024 | 82.82 | 83.25 | 82.10 | 82.64 | 30,298 | +1.00(+1.22%) |
Jan 24, 2024 | 83.31 | 83.31 | 81.58 | 81.64 | 34,201 | -0.71(-0.86%) |
Jan 23, 2024 | 83.47 | 83.83 | 82.10 | 82.35 | 35,111 | -0.67(-0.81%) |
Jan 22, 2024 | 81.44 | 83.02 | 81.44 | 83.02 | 74,620 | +2.06(+2.54%) |
Jan 19, 2024 | 80.86 | 80.96 | 79.67 | 80.96 | 39,233 | +0.42(+0.52%) |
Jan 18, 2024 | 80.86 | 80.86 | 79.50 | 80.55 | 62,220 | +0.21(+0.26%) |
Jan 17, 2024 | 79.32 | 80.34 | 79.15 | 80.34 | 49,539 | +0.00(+0.00%) |
Jan 16, 2024 | 80.45 | 80.81 | 79.95 | 80.34 | 70,830 | -0.75(-0.92%) |
Jan 12, 2024 | 81.71 | 82.09 | 80.83 | 81.08 | 32,743 | -0.08(-0.10%) |
Jan 11, 2024 | 81.56 | 81.56 | 80.02 | 81.16 | 29,634 | -0.57(-0.70%) |
Jan 10, 2024 | 81.86 | 81.99 | 81.23 | 81.73 | 39,171 | -0.20(-0.24%) |
Jan 09, 2024 | 81.40 | 82.23 | 80.88 | 81.93 | 33,508 | -0.35(-0.43%) |
Jan 08, 2024 | 80.30 | 82.32 | 80.30 | 82.28 | 22,490 | +2.00(+2.49%) |
Jan 05, 2024 | 80.29 | 80.92 | 80.04 | 80.29 | 68,623 | -0.40(-0.50%) |
Jan 04, 2024 | 80.75 | 81.39 | 80.69 | 80.69 | 26,540 | -0.11(-0.14%) |
Jan 03, 2024 | 82.09 | 82.32 | 80.60 | 80.80 | 69,019 | -2.19(-2.64%) |
Jan 02, 2024 | 83.26 | 83.71 | 82.48 | 82.98 | 47,814 | -0.76(-0.91%) |
Dec 29, 2023 | 84.90 | 85.02 | 83.74 | 83.74 | 47,960 | -1.43(-1.68%) |
Dec 28, 2023 | 85.19 | 85.60 | 84.85 | 85.17 | 74,472 | -0.34(-0.40%) |
Dec 27, 2023 | 85.34 | 85.75 | 85.02 | 85.51 | 47,646 | +0.43(+0.51%) |
Dec 26, 2023 | 84.06 | 85.19 | 84.06 | 85.08 | 31,726 | +1.28(+1.53%) |
Dec 22, 2023 | 83.86 | 84.14 | 83.26 | 83.80 | 54,645 | +0.55(+0.66%) |
Dec 21, 2023 | 82.88 | 83.25 | 82.49 | 83.25 | 37,820 | +1.40(+1.71%) |
Dec 20, 2023 | 83.32 | 84.25 | 81.85 | 81.85 | 51,861 | -1.78(-2.13%) |
Dec 19, 2023 | 82.61 | 83.63 | 82.61 | 83.63 | 33,916 | +1.95(+2.39%) |
Dec 18, 2023 | 82.19 | 82.19 | 81.34 | 81.68 | 37,515 | +0.22(+0.27%) |
Dec 15, 2023 | 81.98 | 82.11 | 80.96 | 81.47 | 34,016 | -0.34(-0.42%) |
Dec 14, 2023 | 81.45 | 82.19 | 80.83 | 81.81 | 234,313 | +1.52(+1.90%) |
Dec 13, 2023 | 78.16 | 80.30 | 77.56 | 80.28 | 32,405 | +2.13(+2.72%) |
Dec 12, 2023 | 78.14 | 78.34 | 77.50 | 78.16 | 27,731 | +0.03(+0.04%) |
Dec 11, 2023 | 77.96 | 78.27 | 77.45 | 78.13 | 20,638 | +0.19(+0.24%) |
Dec 08, 2023 | 76.97 | 78.23 | 76.97 | 77.94 | 24,050 | +0.86(+1.12%) |
Dec 07, 2023 | 76.56 | 77.10 | 76.44 | 77.08 | 25,945 | +0.76(+1.00%) |
Dec 06, 2023 | 77.60 | 78.14 | 76.31 | 76.32 | 36,826 | -0.79(-1.03%) |
Dec 05, 2023 | 77.45 | 77.68 | 77.07 | 77.11 | 24,522 | -0.81(-1.04%) |
Dec 04, 2023 | 76.83 | 77.97 | 76.83 | 77.92 | 50,374 | +0.87(+1.13%) |
Dec 01, 2023 | 75.31 | 77.10 | 75.12 | 77.05 | 41,602 | +1.97(+2.62%) |
Nov 30, 2023 | 74.49 | 75.16 | 74.49 | 75.08 | 19,386 | +1.10(+1.48%) |
Nov 29, 2023 | 74.26 | 74.93 | 73.85 | 73.98 | 23,420 | +0.19(+0.25%) |
Nov 28, 2023 | 74.54 | 74.55 | 73.56 | 73.79 | 32,422 | -1.17(-1.56%) |
Nov 27, 2023 | 75.08 | 75.14 | 74.83 | 74.96 | 35,563 | -0.23(-0.30%) |
Nov 24, 2023 | 74.55 | 75.45 | 74.55 | 75.19 | 19,121 | +0.59(+0.80%) |
Nov 22, 2023 | 74.21 | 74.69 | 73.99 | 74.59 | 55,333 | +0.56(+0.76%) |
Nov 21, 2023 | 74.50 | 74.50 | 73.94 | 74.03 | 26,989 | -0.47(-0.64%) |
Nov 20, 2023 | 74.43 | 74.67 | 74.27 | 74.51 | 30,083 | +0.37(+0.49%) |
Nov 17, 2023 | 73.92 | 74.15 | 73.53 | 74.14 | 26,725 | +1.18(+1.61%) |
Nov 16, 2023 | 74.06 | 74.06 | 72.61 | 72.96 | 31,054 | -1.27(-1.71%) |
Nov 15, 2023 | 74.33 | 75.47 | 74.10 | 74.23 | 48,498 | -0.03(-0.05%) |
Nov 14, 2023 | 72.52 | 74.26 | 72.52 | 74.26 | 37,321 | +3.51(+4.96%) |
Nov 13, 2023 | 70.29 | 70.95 | 70.26 | 70.76 | 34,163 | +0.01(+0.01%) |
Nov 10, 2023 | 70.83 | 70.97 | 69.94 | 70.75 | 103,109 | +0.62(+0.89%) |
Nov 09, 2023 | 71.07 | 71.35 | 70.07 | 70.12 | 27,508 | -0.67(-0.95%) |
Nov 08, 2023 | 71.07 | 71.24 | 70.56 | 70.80 | 46,987 | -0.32(-0.45%) |
Nov 07, 2023 | 71.28 | 71.38 | 70.87 | 71.11 | 38,606 | -0.60(-0.84%) |
Nov 06, 2023 | 72.62 | 72.62 | 71.24 | 71.72 | 39,721 | -0.69(-0.96%) |
Nov 03, 2023 | 71.93 | 72.93 | 71.93 | 72.41 | 50,731 | +1.43(+2.02%) |
Nov 02, 2023 | 70.27 | 71.00 | 70.27 | 70.97 | 305,693 | +1.42(+2.05%) |