Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.77 | 83.02 | 81.08 | 81.08 | 642,885 | -1.39(-1.69%) |
Jan 30, 2024 | 82.18 | 82.85 | 81.80 | 82.47 | 774,054 | +0.40(+0.48%) |
Jan 29, 2024 | 81.67 | 82.08 | 81.08 | 82.07 | 327,793 | +0.56(+0.68%) |
Jan 26, 2024 | 81.27 | 81.92 | 80.98 | 81.52 | 299,131 | +0.49(+0.60%) |
Jan 25, 2024 | 80.85 | 81.17 | 80.08 | 81.03 | 532,149 | +0.65(+0.80%) |
Jan 24, 2024 | 80.97 | 81.39 | 80.34 | 80.38 | 288,552 | -0.31(-0.38%) |
Jan 23, 2024 | 79.84 | 80.73 | 79.84 | 80.69 | 376,036 | +0.80(+1.00%) |
Jan 22, 2024 | 79.35 | 80.04 | 79.22 | 79.90 | 361,795 | +0.77(+0.97%) |
Jan 19, 2024 | 79.36 | 79.37 | 78.47 | 79.13 | 255,211 | +0.14(+0.18%) |
Jan 18, 2024 | 79.12 | 79.26 | 78.08 | 78.99 | 384,259 | +0.15(+0.19%) |
Jan 17, 2024 | 78.81 | 79.72 | 78.61 | 78.84 | 304,095 | -0.27(-0.34%) |
Jan 16, 2024 | 79.32 | 79.57 | 78.36 | 79.11 | 571,504 | -0.46(-0.58%) |
Jan 12, 2024 | 78.27 | 79.71 | 78.16 | 79.57 | 488,955 | +1.92(+2.47%) |
Jan 11, 2024 | 77.85 | 77.86 | 76.93 | 77.65 | 407,376 | -0.08(-0.10%) |
Jan 10, 2024 | 76.66 | 78.01 | 76.02 | 77.73 | 657,411 | +1.65(+2.17%) |
Jan 09, 2024 | 76.06 | 76.06 | 75.13 | 76.07 | 430,983 | -0.35(-0.46%) |
Jan 08, 2024 | 74.57 | 76.44 | 74.32 | 76.42 | 516,948 | +1.73(+2.32%) |
Jan 05, 2024 | 75.65 | 75.71 | 74.47 | 74.69 | 496,538 | -0.84(-1.11%) |
Jan 04, 2024 | 75.63 | 76.16 | 75.31 | 75.53 | 830,259 | +0.07(+0.09%) |
Jan 03, 2024 | 75.80 | 76.08 | 75.13 | 75.46 | 623,116 | -0.51(-0.67%) |
Jan 02, 2024 | 76.20 | 76.77 | 75.81 | 75.96 | 462,529 | -0.39(-0.51%) |
Dec 29, 2023 | 76.19 | 76.50 | 75.78 | 76.35 | 516,285 | +0.14(+0.18%) |
Dec 28, 2023 | 76.06 | 76.68 | 75.97 | 76.21 | 290,819 | -0.05(-0.07%) |
Dec 27, 2023 | 76.46 | 76.70 | 76.05 | 76.26 | 328,695 | -0.37(-0.48%) |
Dec 26, 2023 | 76.61 | 77.09 | 76.47 | 76.63 | 354,738 | -0.04(-0.05%) |
Dec 22, 2023 | 76.63 | 77.03 | 76.13 | 76.67 | 834,985 | +0.35(+0.46%) |
Dec 21, 2023 | 76.21 | 76.88 | 76.05 | 76.32 | 608,534 | +0.54(+0.71%) |
Dec 20, 2023 | 76.65 | 76.69 | 75.77 | 75.79 | 715,123 | -1.12(-1.46%) |
Dec 19, 2023 | 77.18 | 77.48 | 76.53 | 76.91 | 490,431 | -0.27(-0.35%) |
Dec 18, 2023 | 76.24 | 77.44 | 76.22 | 77.18 | 545,729 | +0.98(+1.28%) |
Dec 15, 2023 | 76.60 | 77.42 | 75.93 | 76.20 | 1,590,867 | -0.74(-0.96%) |
Dec 14, 2023 | 79.23 | 79.56 | 76.84 | 76.94 | 1,006,657 | -2.56(-3.22%) |
Dec 13, 2023 | 79.64 | 79.85 | 79.04 | 79.50 | 470,296 | -0.12(-0.15%) |
Dec 12, 2023 | 79.25 | 80.41 | 79.04 | 79.62 | 462,796 | +0.37(+0.46%) |
Dec 11, 2023 | 78.70 | 79.55 | 78.70 | 79.25 | 700,904 | +0.40(+0.50%) |
Dec 08, 2023 | 79.51 | 79.97 | 78.67 | 78.85 | 404,280 | -0.45(-0.56%) |
Dec 07, 2023 | 80.32 | 80.64 | 79.11 | 79.30 | 339,861 | -0.91(-1.13%) |
Dec 06, 2023 | 79.45 | 80.25 | 79.45 | 80.20 | 371,731 | +0.65(+0.81%) |
Dec 05, 2023 | 80.91 | 81.26 | 79.35 | 79.56 | 544,628 | -1.49(-1.84%) |
Dec 04, 2023 | 78.35 | 81.21 | 78.35 | 81.05 | 702,278 | +2.61(+3.32%) |
Dec 01, 2023 | 77.65 | 78.77 | 77.45 | 78.44 | 259,659 | +0.80(+1.03%) |
Nov 30, 2023 | 76.40 | 77.75 | 76.18 | 77.65 | 394,409 | +1.31(+1.72%) |
Nov 29, 2023 | 77.10 | 77.42 | 76.23 | 76.33 | 467,990 | -0.48(-0.62%) |
Nov 28, 2023 | 77.87 | 77.87 | 76.64 | 76.81 | 653,790 | -0.91(-1.17%) |
Nov 27, 2023 | 78.31 | 78.34 | 77.44 | 77.72 | 295,692 | -0.72(-0.91%) |
Nov 24, 2023 | 78.21 | 78.84 | 78.21 | 78.43 | 136,162 | +0.46(+0.59%) |
Nov 22, 2023 | 77.48 | 77.99 | 77.47 | 77.97 | 172,217 | +0.50(+0.64%) |
Nov 21, 2023 | 77.90 | 78.04 | 77.48 | 77.48 | 256,848 | -0.38(-0.49%) |
Nov 20, 2023 | 76.83 | 78.11 | 76.41 | 77.86 | 506,428 | +1.12(+1.47%) |
Nov 17, 2023 | 76.77 | 77.09 | 76.30 | 76.73 | 326,003 | +0.33(+0.43%) |
Nov 16, 2023 | 75.96 | 76.41 | 75.40 | 76.40 | 536,842 | +0.62(+0.81%) |
Nov 15, 2023 | 77.74 | 77.94 | 75.49 | 75.79 | 780,707 | -2.05(-2.64%) |
Nov 14, 2023 | 76.64 | 78.09 | 76.28 | 77.84 | 336,656 | +1.60(+2.09%) |
Nov 13, 2023 | 76.26 | 76.96 | 75.91 | 76.24 | 472,389 | +0.25(+0.33%) |
Nov 10, 2023 | 74.97 | 76.04 | 74.66 | 76.00 | 646,566 | +1.32(+1.77%) |
Nov 09, 2023 | 75.76 | 76.20 | 74.57 | 74.68 | 415,361 | -0.74(-0.99%) |
Nov 08, 2023 | 75.57 | 76.32 | 74.79 | 75.42 | 333,235 | -0.04(-0.05%) |
Nov 07, 2023 | 75.54 | 75.88 | 75.15 | 75.46 | 396,878 | -0.14(-0.18%) |
Nov 06, 2023 | 75.56 | 76.08 | 74.03 | 75.60 | 579,210 | +0.07(+0.09%) |
Nov 03, 2023 | 75.85 | 76.51 | 75.12 | 75.53 | 748,138 | -0.76(-1.00%) |
Nov 02, 2023 | 74.77 | 77.02 | 74.35 | 76.29 | 956,127 | +2.30(+3.11%) |