Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.27 | 88.28 | 87.51 | 87.58 | 1,772 | -0.93(-1.05%) |
Jan 30, 2024 | 88.45 | 88.62 | 88.43 | 88.51 | 3,019 | -0.26(-0.30%) |
Jan 29, 2024 | 87.93 | 88.77 | 87.93 | 88.77 | 9,280 | +0.69(+0.79%) |
Jan 26, 2024 | 88.09 | 88.19 | 88.01 | 88.08 | 1,031 | +0.20(+0.22%) |
Jan 25, 2024 | 87.75 | 87.88 | 87.49 | 87.88 | 5,147 | +0.52(+0.59%) |
Jan 24, 2024 | 88.43 | 88.43 | 87.36 | 87.36 | 7,080 | -0.50(-0.57%) |
Jan 23, 2024 | 87.77 | 87.92 | 87.46 | 87.87 | 5,789 | +0.26(+0.30%) |
Jan 22, 2024 | 87.89 | 87.90 | 87.44 | 87.61 | 2,500 | +0.19(+0.22%) |
Jan 19, 2024 | 86.73 | 87.42 | 86.54 | 87.42 | 8,468 | +0.71(+0.81%) |
Jan 18, 2024 | 86.13 | 86.71 | 86.03 | 86.71 | 1,134 | +0.59(+0.68%) |
Jan 17, 2024 | 85.89 | 86.12 | 85.66 | 86.12 | 8,087 | -0.41(-0.47%) |
Jan 16, 2024 | 86.45 | 86.69 | 86.18 | 86.53 | 2,975 | -0.66(-0.76%) |
Jan 12, 2024 | 87.04 | 87.27 | 87.04 | 87.19 | 2,491 | -0.02(-0.02%) |
Jan 11, 2024 | 87.51 | 87.51 | 86.68 | 87.21 | 6,749 | -0.24(-0.27%) |
Jan 10, 2024 | 87.50 | 87.50 | 87.15 | 87.45 | 6,397 | +0.03(+0.03%) |
Jan 09, 2024 | 87.20 | 87.50 | 87.16 | 87.43 | 5,601 | -0.30(-0.34%) |
Jan 08, 2024 | 86.77 | 87.72 | 86.73 | 87.72 | 1,857 | +0.99(+1.14%) |
Jan 05, 2024 | 86.57 | 86.82 | 86.40 | 86.74 | 4,648 | -0.01(-0.01%) |
Jan 04, 2024 | 87.00 | 87.27 | 86.69 | 86.74 | 6,887 | -0.18(-0.21%) |
Jan 03, 2024 | 87.38 | 87.39 | 86.84 | 86.93 | 5,200 | -1.06(-1.21%) |
Jan 02, 2024 | 87.75 | 88.31 | 87.68 | 87.99 | 5,825 | +0.14(+0.16%) |
Dec 29, 2023 | 88.17 | 88.17 | 87.82 | 87.85 | 2,869 | -0.30(-0.34%) |
Dec 28, 2023 | 88.32 | 88.45 | 88.15 | 88.15 | 7,270 | -0.10(-0.11%) |
Dec 27, 2023 | 88.00 | 88.25 | 87.94 | 88.25 | 1,855 | +0.41(+0.47%) |
Dec 26, 2023 | 87.42 | 87.90 | 87.42 | 87.84 | 11,845 | +0.59(+0.67%) |
Dec 22, 2023 | 87.61 | 87.62 | 87.08 | 87.25 | 4,157 | +0.21(+0.25%) |
Dec 21, 2023 | 86.62 | 87.06 | 86.59 | 87.04 | 24,179 | +0.97(+1.13%) |
Dec 20, 2023 | 87.42 | 87.67 | 86.06 | 86.06 | 7,473 | -1.39(-1.59%) |
Dec 19, 2023 | 87.05 | 87.45 | 87.05 | 87.45 | 1,822 | +0.74(+0.86%) |
Dec 18, 2023 | 86.73 | 86.88 | 86.59 | 86.71 | 4,722 | +0.15(+0.17%) |
Dec 15, 2023 | 87.44 | 87.44 | 86.33 | 86.56 | 4,286 | -0.41(-0.47%) |
Dec 14, 2023 | 87.51 | 87.51 | 86.78 | 86.97 | 4,705 | +0.54(+0.62%) |
Dec 13, 2023 | 84.88 | 86.43 | 84.77 | 86.43 | 5,850 | +1.77(+2.09%) |
Dec 12, 2023 | 84.74 | 84.74 | 83.91 | 84.67 | 6,113 | +0.20(+0.24%) |
Dec 11, 2023 | 83.44 | 84.49 | 83.44 | 84.47 | 9,557 | +1.44(+1.73%) |
Dec 08, 2023 | 82.75 | 83.34 | 82.64 | 83.03 | 4,707 | +0.04(+0.05%) |
Dec 07, 2023 | 83.07 | 83.20 | 82.99 | 82.99 | 12,095 | +0.31(+0.37%) |
Dec 06, 2023 | 82.79 | 82.96 | 82.64 | 82.68 | 9,635 | +0.22(+0.26%) |
Dec 05, 2023 | 82.67 | 82.74 | 82.39 | 82.46 | 2,087 | -0.98(-1.18%) |
Dec 04, 2023 | 83.50 | 83.50 | 82.91 | 83.44 | 3,096 | +0.13(+0.15%) |
Dec 01, 2023 | 81.92 | 83.41 | 81.92 | 83.32 | 6,148 | +1.10(+1.34%) |
Nov 30, 2023 | 81.98 | 82.21 | 81.65 | 82.21 | 8,109 | +0.45(+0.55%) |
Nov 29, 2023 | 82.13 | 82.36 | 81.77 | 81.77 | 2,948 | -0.06(-0.07%) |
Nov 28, 2023 | 81.87 | 82.00 | 81.80 | 81.83 | 3,401 | -0.30(-0.37%) |
Nov 27, 2023 | 82.21 | 82.23 | 82.13 | 82.13 | 1,471 | -0.24(-0.30%) |
Nov 24, 2023 | 82.08 | 82.39 | 82.08 | 82.37 | 553 | +0.20(+0.25%) |
Nov 22, 2023 | 82.10 | 82.33 | 82.01 | 82.17 | 10,647 | +0.32(+0.39%) |
Nov 21, 2023 | 81.63 | 81.85 | 81.56 | 81.85 | 5,052 | -0.10(-0.12%) |
Nov 20, 2023 | 81.15 | 81.97 | 81.15 | 81.95 | 3,082 | +0.55(+0.67%) |
Nov 17, 2023 | 81.34 | 81.40 | 81.08 | 81.40 | 2,449 | +0.41(+0.50%) |
Nov 16, 2023 | 81.49 | 81.49 | 80.69 | 80.99 | 24,595 | -0.51(-0.62%) |
Nov 15, 2023 | 82.02 | 82.09 | 81.48 | 81.50 | 14,841 | +0.30(+0.37%) |
Nov 14, 2023 | 81.09 | 81.25 | 80.95 | 81.20 | 2,823 | +2.04(+2.58%) |
Nov 13, 2023 | 78.99 | 79.16 | 78.87 | 79.16 | 4,528 | +0.12(+0.15%) |
Nov 10, 2023 | 78.28 | 79.09 | 78.13 | 79.04 | 6,943 | +0.55(+0.70%) |
Nov 09, 2023 | 79.28 | 79.32 | 78.34 | 78.49 | 11,136 | -0.77(-0.98%) |
Nov 08, 2023 | 79.59 | 79.59 | 79.09 | 79.27 | 3,101 | -0.79(-0.99%) |
Nov 07, 2023 | 80.12 | 80.22 | 79.94 | 80.06 | 59,218 | -0.03(-0.04%) |
Nov 06, 2023 | 80.06 | 80.09 | 79.77 | 80.09 | 2,102 | -0.28(-0.35%) |
Nov 03, 2023 | 79.80 | 80.67 | 79.80 | 80.37 | 7,679 | +1.36(+1.72%) |
Nov 02, 2023 | 78.35 | 79.11 | 78.35 | 79.01 | 21,437 | +1.99(+2.59%) |