Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.54 | 83.15 | 80.66 | 80.85 | 346,802 | -1.68(-2.04%) |
Jan 30, 2024 | 81.96 | 83.02 | 81.96 | 82.54 | 242,955 | +0.38(+0.46%) |
Jan 29, 2024 | 82.24 | 82.37 | 81.77 | 82.16 | 172,097 | -0.18(-0.22%) |
Jan 26, 2024 | 82.15 | 82.54 | 81.78 | 82.34 | 144,247 | +0.43(+0.52%) |
Jan 25, 2024 | 82.29 | 82.64 | 81.10 | 81.91 | 262,447 | +0.00(+0.00%) |
Jan 24, 2024 | 81.66 | 82.30 | 81.52 | 81.91 | 222,317 | +0.85(+1.04%) |
Jan 23, 2024 | 81.85 | 82.28 | 81.01 | 81.06 | 297,209 | -0.66(-0.80%) |
Jan 22, 2024 | 79.46 | 82.09 | 79.46 | 81.72 | 486,962 | +2.59(+3.27%) |
Jan 19, 2024 | 77.73 | 79.30 | 77.71 | 79.13 | 522,893 | +1.68(+2.17%) |
Jan 18, 2024 | 75.60 | 77.48 | 75.32 | 77.45 | 339,150 | +1.91(+2.53%) |
Jan 17, 2024 | 74.73 | 75.95 | 74.73 | 75.53 | 189,746 | +0.11(+0.15%) |
Jan 16, 2024 | 74.99 | 75.46 | 74.84 | 75.42 | 179,912 | +0.19(+0.25%) |
Jan 12, 2024 | 75.78 | 76.03 | 75.05 | 75.23 | 176,946 | -0.02(-0.03%) |
Jan 11, 2024 | 75.39 | 75.59 | 74.85 | 75.25 | 171,115 | -0.08(-0.11%) |
Jan 10, 2024 | 75.04 | 75.42 | 74.89 | 75.33 | 161,983 | +0.31(+0.41%) |
Jan 09, 2024 | 75.06 | 75.17 | 74.46 | 75.02 | 174,484 | -0.69(-0.91%) |
Jan 08, 2024 | 75.40 | 75.93 | 74.98 | 75.71 | 224,231 | +0.28(+0.37%) |
Jan 05, 2024 | 74.81 | 76.16 | 74.80 | 75.43 | 414,483 | +0.63(+0.84%) |
Jan 04, 2024 | 74.56 | 75.54 | 74.09 | 74.80 | 456,827 | +0.86(+1.16%) |
Jan 03, 2024 | 73.87 | 74.73 | 73.78 | 73.95 | 240,106 | -0.47(-0.63%) |
Jan 02, 2024 | 74.13 | 74.89 | 74.12 | 74.42 | 256,988 | -0.16(-0.21%) |
Dec 29, 2023 | 74.69 | 74.71 | 73.96 | 74.58 | 164,538 | +0.10(+0.13%) |
Dec 28, 2023 | 74.52 | 74.82 | 74.44 | 74.48 | 148,196 | +0.02(+0.03%) |
Dec 27, 2023 | 73.95 | 74.53 | 73.58 | 74.46 | 198,540 | +0.40(+0.54%) |
Dec 26, 2023 | 74.15 | 74.69 | 73.86 | 74.06 | 199,610 | +0.13(+0.18%) |
Dec 22, 2023 | 73.22 | 74.31 | 72.83 | 73.93 | 242,851 | +0.67(+0.91%) |
Dec 21, 2023 | 72.24 | 73.41 | 72.24 | 73.26 | 250,367 | +0.77(+1.06%) |
Dec 20, 2023 | 72.85 | 73.56 | 72.48 | 72.49 | 366,969 | -0.22(-0.30%) |
Dec 19, 2023 | 71.64 | 73.03 | 71.64 | 72.71 | 235,161 | +0.95(+1.32%) |
Dec 18, 2023 | 71.77 | 72.30 | 71.17 | 71.77 | 251,859 | +0.19(+0.26%) |
Dec 15, 2023 | 71.86 | 72.16 | 70.87 | 71.58 | 799,943 | -0.75(-1.03%) |
Dec 14, 2023 | 73.06 | 73.26 | 71.77 | 72.32 | 273,211 | -0.53(-0.72%) |
Dec 13, 2023 | 72.43 | 73.10 | 71.70 | 72.85 | 396,230 | +0.65(+0.90%) |
Dec 12, 2023 | 70.85 | 72.57 | 70.80 | 72.20 | 416,149 | +0.91(+1.27%) |
Dec 11, 2023 | 70.35 | 71.78 | 70.35 | 71.30 | 373,694 | +0.74(+1.05%) |
Dec 08, 2023 | 69.76 | 71.23 | 68.68 | 70.56 | 728,870 | +2.53(+3.72%) |
Dec 07, 2023 | 67.75 | 68.03 | 67.04 | 68.03 | 233,342 | +0.64(+0.95%) |
Dec 06, 2023 | 68.43 | 68.93 | 67.30 | 67.39 | 244,128 | -0.89(-1.30%) |
Dec 05, 2023 | 68.30 | 68.97 | 67.95 | 68.28 | 329,420 | -0.09(-0.13%) |
Dec 04, 2023 | 67.27 | 68.62 | 67.27 | 68.37 | 433,637 | +0.66(+0.97%) |
Dec 01, 2023 | 67.25 | 68.06 | 67.25 | 67.71 | 207,042 | +0.03(+0.04%) |
Nov 30, 2023 | 67.25 | 67.82 | 67.02 | 67.68 | 268,057 | +0.56(+0.83%) |
Nov 29, 2023 | 67.88 | 68.39 | 67.02 | 67.12 | 327,705 | -0.93(-1.36%) |
Nov 28, 2023 | 68.26 | 68.64 | 67.33 | 68.05 | 322,786 | -0.02(-0.03%) |
Nov 27, 2023 | 67.68 | 68.40 | 67.53 | 68.07 | 272,912 | +0.27(+0.40%) |
Nov 24, 2023 | 67.12 | 68.23 | 67.07 | 67.80 | 159,530 | +0.91(+1.36%) |
Nov 22, 2023 | 66.40 | 67.08 | 66.33 | 66.89 | 273,708 | +0.67(+1.01%) |
Nov 21, 2023 | 66.27 | 66.98 | 65.91 | 66.22 | 271,946 | +0.02(+0.03%) |
Nov 20, 2023 | 65.72 | 66.25 | 65.17 | 66.20 | 235,665 | +0.46(+0.70%) |
Nov 17, 2023 | 65.85 | 66.15 | 65.49 | 65.75 | 233,561 | +0.43(+0.66%) |
Nov 16, 2023 | 65.96 | 66.21 | 65.22 | 65.32 | 282,126 | -0.35(-0.53%) |
Nov 15, 2023 | 66.02 | 66.51 | 65.61 | 65.67 | 239,694 | -0.54(-0.81%) |
Nov 14, 2023 | 65.52 | 66.47 | 65.35 | 66.20 | 302,913 | +1.45(+2.25%) |
Nov 13, 2023 | 64.09 | 65.51 | 64.09 | 64.75 | 270,630 | +0.12(+0.18%) |
Nov 10, 2023 | 64.27 | 64.97 | 64.16 | 64.63 | 259,743 | +0.36(+0.56%) |
Nov 09, 2023 | 64.75 | 65.10 | 64.19 | 64.27 | 367,211 | -1.09(-1.67%) |
Nov 08, 2023 | 66.73 | 66.73 | 63.17 | 65.36 | 342,349 | +1.52(+2.38%) |
Nov 07, 2023 | 64.61 | 64.61 | 63.67 | 63.85 | 274,434 | -1.04(-1.61%) |
Nov 06, 2023 | 64.90 | 65.10 | 64.55 | 64.89 | 245,336 | -0.10(-0.15%) |
Nov 03, 2023 | 64.50 | 65.34 | 64.42 | 64.99 | 246,431 | +0.52(+0.80%) |
Nov 02, 2023 | 63.32 | 64.48 | 63.19 | 64.47 | 249,999 | +1.25(+1.98%) |