Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.16 | 80.45 | 78.03 | 78.23 | 250,032 | -1.91(-2.38%) |
Jan 30, 2024 | 79.68 | 80.43 | 79.32 | 80.14 | 140,904 | -0.15(-0.19%) |
Jan 29, 2024 | 78.40 | 80.50 | 77.92 | 80.29 | 235,380 | +1.82(+2.32%) |
Jan 26, 2024 | 78.91 | 78.95 | 77.85 | 78.47 | 106,583 | +0.21(+0.27%) |
Jan 25, 2024 | 77.70 | 78.29 | 77.39 | 78.26 | 237,998 | +1.63(+2.13%) |
Jan 24, 2024 | 78.60 | 78.82 | 76.28 | 76.63 | 339,894 | -1.03(-1.33%) |
Jan 23, 2024 | 80.30 | 80.34 | 77.38 | 77.66 | 295,392 | -2.05(-2.57%) |
Jan 22, 2024 | 79.94 | 80.19 | 79.17 | 79.71 | 307,775 | +0.27(+0.34%) |
Jan 19, 2024 | 78.60 | 79.54 | 77.39 | 79.44 | 277,062 | +1.01(+1.29%) |
Jan 18, 2024 | 77.69 | 78.55 | 77.48 | 78.43 | 244,316 | +1.24(+1.61%) |
Jan 17, 2024 | 77.54 | 78.37 | 76.87 | 77.19 | 256,924 | -1.52(-1.93%) |
Jan 16, 2024 | 78.18 | 79.02 | 77.97 | 78.71 | 280,229 | -0.17(-0.22%) |
Jan 12, 2024 | 79.62 | 79.62 | 78.39 | 78.88 | 125,934 | +0.13(+0.17%) |
Jan 11, 2024 | 78.05 | 78.79 | 77.59 | 78.75 | 148,237 | +0.03(+0.04%) |
Jan 10, 2024 | 77.70 | 78.74 | 77.70 | 78.72 | 139,257 | +0.59(+0.75%) |
Jan 09, 2024 | 78.00 | 78.30 | 77.30 | 78.13 | 152,653 | -1.09(-1.37%) |
Jan 08, 2024 | 78.18 | 79.23 | 78.18 | 79.22 | 152,997 | +0.95(+1.21%) |
Jan 05, 2024 | 77.66 | 78.98 | 77.66 | 78.27 | 256,642 | -0.09(-0.11%) |
Jan 04, 2024 | 79.56 | 79.87 | 78.34 | 78.36 | 333,009 | -0.59(-0.75%) |
Jan 03, 2024 | 81.83 | 81.83 | 78.82 | 78.95 | 218,939 | -2.98(-3.63%) |
Jan 02, 2024 | 81.58 | 82.72 | 81.30 | 81.93 | 215,115 | -0.61(-0.74%) |
Dec 29, 2023 | 83.30 | 83.45 | 82.21 | 82.54 | 160,562 | -0.94(-1.12%) |
Dec 28, 2023 | 83.41 | 83.97 | 83.36 | 83.48 | 128,648 | -0.43(-0.51%) |
Dec 27, 2023 | 83.80 | 84.02 | 83.27 | 83.91 | 143,211 | +0.39(+0.47%) |
Dec 26, 2023 | 83.46 | 84.11 | 83.33 | 83.52 | 261,904 | +0.20(+0.24%) |
Dec 22, 2023 | 82.90 | 83.67 | 82.83 | 83.32 | 162,725 | +1.02(+1.24%) |
Dec 21, 2023 | 81.78 | 82.54 | 81.26 | 82.30 | 313,840 | +1.41(+1.74%) |
Dec 20, 2023 | 81.30 | 82.86 | 80.80 | 80.89 | 306,912 | -0.08(-0.10%) |
Dec 19, 2023 | 80.63 | 81.36 | 79.95 | 80.97 | 371,994 | +0.91(+1.14%) |
Dec 18, 2023 | 79.88 | 80.43 | 79.27 | 80.06 | 230,816 | +0.07(+0.09%) |
Dec 15, 2023 | 80.32 | 80.81 | 79.37 | 79.99 | 618,257 | +0.02(+0.03%) |
Dec 14, 2023 | 80.51 | 81.17 | 79.49 | 79.97 | 348,438 | +0.79(+1.00%) |
Dec 13, 2023 | 78.07 | 79.85 | 77.45 | 79.18 | 310,724 | +0.91(+1.16%) |
Dec 12, 2023 | 78.54 | 78.86 | 78.01 | 78.27 | 193,231 | -0.16(-0.20%) |
Dec 11, 2023 | 77.86 | 78.44 | 77.59 | 78.43 | 128,740 | +0.76(+0.98%) |
Dec 08, 2023 | 77.38 | 78.30 | 76.66 | 77.67 | 207,378 | +0.22(+0.28%) |
Dec 07, 2023 | 76.01 | 77.46 | 75.69 | 77.45 | 251,794 | +1.32(+1.73%) |
Dec 06, 2023 | 76.57 | 77.63 | 76.09 | 76.14 | 156,638 | +0.25(+0.33%) |
Dec 05, 2023 | 76.10 | 76.15 | 74.89 | 75.89 | 147,774 | -0.42(-0.55%) |
Dec 04, 2023 | 74.78 | 76.43 | 74.78 | 76.31 | 131,883 | +1.04(+1.38%) |
Dec 01, 2023 | 73.93 | 75.70 | 73.93 | 75.27 | 222,925 | +1.16(+1.56%) |
Nov 30, 2023 | 74.10 | 74.28 | 73.58 | 74.11 | 242,906 | +0.57(+0.77%) |
Nov 29, 2023 | 73.43 | 74.13 | 73.39 | 73.54 | 146,168 | +0.65(+0.89%) |
Nov 28, 2023 | 74.07 | 74.07 | 72.85 | 72.89 | 177,373 | -0.89(-1.20%) |
Nov 27, 2023 | 73.90 | 74.10 | 73.41 | 73.78 | 145,294 | -0.23(-0.31%) |
Nov 24, 2023 | 74.15 | 74.77 | 73.91 | 74.01 | 47,788 | -0.20(-0.27%) |
Nov 22, 2023 | 74.17 | 74.53 | 73.46 | 74.21 | 144,784 | +0.76(+1.03%) |
Nov 21, 2023 | 73.41 | 73.73 | 72.61 | 73.45 | 284,231 | +0.04(+0.05%) |
Nov 20, 2023 | 73.97 | 73.97 | 73.10 | 73.41 | 171,169 | -0.62(-0.84%) |
Nov 17, 2023 | 72.92 | 74.18 | 72.69 | 74.03 | 292,315 | +1.55(+2.14%) |
Nov 16, 2023 | 72.86 | 73.30 | 71.80 | 72.48 | 232,331 | -0.06(-0.08%) |
Nov 15, 2023 | 73.87 | 73.96 | 72.40 | 72.54 | 377,833 | -1.41(-1.90%) |
Nov 14, 2023 | 72.22 | 74.03 | 71.97 | 73.95 | 339,509 | +3.76(+5.35%) |
Nov 13, 2023 | 68.84 | 70.22 | 68.58 | 70.19 | 348,828 | +0.98(+1.41%) |
Nov 10, 2023 | 68.48 | 69.63 | 67.77 | 69.21 | 268,041 | +1.36(+2.00%) |
Nov 09, 2023 | 68.07 | 68.30 | 67.35 | 67.86 | 253,130 | -0.02(-0.03%) |
Nov 08, 2023 | 67.36 | 68.46 | 67.23 | 67.88 | 251,391 | +0.83(+1.24%) |
Nov 07, 2023 | 67.37 | 67.74 | 65.87 | 67.05 | 376,543 | -0.82(-1.21%) |
Nov 06, 2023 | 65.93 | 68.55 | 64.88 | 67.87 | 491,437 | +0.29(+0.43%) |
Nov 03, 2023 | 66.28 | 68.28 | 66.28 | 67.58 | 510,036 | +2.52(+3.87%) |
Nov 02, 2023 | 65.58 | 66.22 | 61.90 | 65.06 | 714,664 | -4.41(-6.35%) |