Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 81.82 | 82.60 | 80.38 | 80.42 | 295,501 | -1.15(-1.41%) |
Jan 30, 2024 | 81.67 | 82.24 | 81.53 | 81.58 | 120,804 | -0.63(-0.76%) |
Jan 29, 2024 | 82.20 | 82.63 | 81.48 | 82.20 | 153,146 | +0.08(+0.10%) |
Jan 26, 2024 | 82.66 | 83.06 | 81.72 | 82.12 | 164,516 | +0.13(+0.16%) |
Jan 25, 2024 | 82.86 | 82.90 | 80.94 | 81.99 | 203,747 | +0.38(+0.46%) |
Jan 24, 2024 | 83.71 | 83.71 | 81.53 | 81.62 | 146,431 | -0.99(-1.20%) |
Jan 23, 2024 | 83.79 | 84.28 | 82.35 | 82.61 | 211,800 | -0.31(-0.37%) |
Jan 22, 2024 | 82.43 | 83.03 | 81.67 | 82.92 | 166,293 | +1.46(+1.80%) |
Jan 19, 2024 | 81.36 | 81.66 | 80.14 | 81.46 | 146,988 | +0.44(+0.54%) |
Jan 18, 2024 | 80.91 | 81.47 | 80.05 | 81.02 | 178,740 | +0.63(+0.78%) |
Jan 17, 2024 | 78.76 | 80.55 | 78.76 | 80.39 | 159,611 | +0.36(+0.45%) |
Jan 16, 2024 | 79.98 | 80.44 | 79.36 | 80.03 | 177,454 | -0.77(-0.95%) |
Jan 12, 2024 | 82.57 | 82.57 | 80.10 | 80.80 | 217,905 | -0.64(-0.78%) |
Jan 11, 2024 | 81.74 | 81.87 | 80.52 | 81.44 | 216,782 | -0.74(-0.90%) |
Jan 10, 2024 | 81.98 | 82.62 | 81.77 | 82.17 | 138,741 | +0.10(+0.12%) |
Jan 09, 2024 | 82.35 | 82.65 | 81.65 | 82.07 | 158,295 | -1.44(-1.73%) |
Jan 08, 2024 | 82.48 | 83.60 | 82.32 | 83.52 | 182,194 | +1.46(+1.78%) |
Jan 05, 2024 | 81.90 | 83.67 | 81.90 | 82.05 | 190,969 | -0.33(-0.40%) |
Jan 04, 2024 | 82.85 | 83.46 | 82.16 | 82.38 | 204,401 | -0.40(-0.48%) |
Jan 03, 2024 | 85.16 | 85.16 | 82.73 | 82.78 | 234,638 | -3.03(-3.54%) |
Jan 02, 2024 | 87.18 | 87.60 | 85.41 | 85.81 | 204,218 | -1.68(-1.92%) |
Dec 29, 2023 | 88.25 | 88.50 | 87.49 | 87.50 | 200,042 | -0.82(-0.92%) |
Dec 28, 2023 | 88.62 | 88.94 | 88.24 | 88.31 | 111,794 | -0.56(-0.63%) |
Dec 27, 2023 | 88.89 | 89.66 | 88.50 | 88.87 | 194,569 | +0.55(+0.62%) |
Dec 26, 2023 | 87.60 | 88.80 | 87.40 | 88.32 | 154,813 | +0.80(+0.91%) |
Dec 22, 2023 | 88.45 | 89.27 | 87.43 | 87.52 | 276,394 | -0.14(-0.16%) |
Dec 21, 2023 | 88.14 | 88.75 | 87.56 | 87.66 | 245,963 | +0.97(+1.11%) |
Dec 20, 2023 | 86.62 | 88.40 | 86.39 | 86.70 | 312,037 | -0.22(-0.25%) |
Dec 19, 2023 | 86.60 | 87.17 | 85.91 | 86.92 | 271,578 | +1.36(+1.59%) |
Dec 18, 2023 | 87.38 | 87.60 | 85.47 | 85.56 | 387,534 | -0.76(-0.88%) |
Dec 15, 2023 | 87.87 | 88.30 | 85.52 | 86.31 | 833,022 | -1.26(-1.44%) |
Dec 14, 2023 | 87.49 | 88.49 | 86.98 | 87.57 | 339,362 | +1.26(+1.46%) |
Dec 13, 2023 | 84.50 | 86.74 | 83.57 | 86.31 | 266,188 | +2.15(+2.55%) |
Dec 12, 2023 | 84.95 | 85.55 | 84.00 | 84.16 | 158,998 | -0.55(-0.65%) |
Dec 11, 2023 | 84.61 | 85.26 | 84.35 | 84.71 | 273,561 | +0.92(+1.09%) |
Dec 08, 2023 | 84.72 | 85.07 | 83.42 | 83.79 | 260,764 | +0.37(+0.44%) |
Dec 07, 2023 | 83.75 | 84.98 | 82.88 | 83.43 | 290,966 | +0.62(+0.74%) |
Dec 06, 2023 | 83.04 | 84.54 | 82.62 | 82.81 | 263,239 | +0.01(+0.01%) |
Dec 05, 2023 | 82.79 | 83.46 | 82.43 | 82.80 | 222,674 | -0.31(-0.37%) |
Dec 04, 2023 | 81.50 | 83.63 | 81.50 | 83.11 | 323,105 | +1.20(+1.47%) |
Dec 01, 2023 | 78.69 | 82.14 | 78.42 | 81.90 | 406,701 | +3.41(+4.35%) |
Nov 30, 2023 | 78.12 | 78.68 | 77.73 | 78.49 | 178,259 | +0.50(+0.64%) |
Nov 29, 2023 | 78.65 | 78.90 | 77.91 | 77.99 | 179,965 | +0.13(+0.17%) |
Nov 28, 2023 | 78.08 | 78.34 | 77.44 | 77.87 | 156,492 | -0.48(-0.61%) |
Nov 27, 2023 | 77.59 | 78.66 | 77.59 | 78.34 | 195,833 | +0.17(+0.22%) |
Nov 24, 2023 | 76.67 | 78.41 | 76.67 | 78.17 | 135,836 | +0.80(+1.03%) |
Nov 22, 2023 | 77.08 | 77.78 | 76.75 | 77.38 | 160,149 | +0.67(+0.87%) |
Nov 21, 2023 | 77.44 | 77.86 | 76.53 | 76.71 | 158,368 | -0.93(-1.19%) |
Nov 20, 2023 | 76.99 | 77.94 | 76.56 | 77.64 | 177,108 | +0.59(+0.76%) |
Nov 17, 2023 | 75.99 | 77.75 | 75.99 | 77.05 | 272,977 | +1.71(+2.27%) |
Nov 16, 2023 | 75.87 | 75.97 | 75.02 | 75.34 | 172,833 | -0.76(-0.99%) |
Nov 15, 2023 | 76.85 | 77.86 | 75.84 | 76.09 | 292,602 | -0.82(-1.06%) |
Nov 14, 2023 | 75.31 | 77.05 | 75.05 | 76.91 | 251,284 | +3.67(+5.01%) |
Nov 13, 2023 | 73.60 | 74.52 | 72.72 | 73.24 | 177,288 | -0.51(-0.69%) |
Nov 10, 2023 | 72.86 | 74.21 | 72.86 | 73.75 | 164,892 | +0.94(+1.28%) |
Nov 09, 2023 | 73.62 | 74.10 | 72.30 | 72.81 | 234,486 | +0.09(+0.12%) |
Nov 08, 2023 | 73.89 | 74.19 | 72.36 | 72.72 | 260,238 | -2.06(-2.75%) |
Nov 07, 2023 | 71.32 | 76.60 | 70.54 | 74.78 | 619,667 | +4.51(+6.41%) |
Nov 06, 2023 | 70.21 | 71.24 | 69.55 | 70.27 | 301,030 | -0.27(-0.38%) |
Nov 03, 2023 | 69.96 | 71.37 | 68.64 | 70.54 | 264,593 | +3.19(+4.74%) |
Nov 02, 2023 | 66.34 | 67.45 | 66.17 | 67.35 | 217,143 | +1.21(+1.83%) |