Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.23 | 81.21 | 77.29 | 79.01 | 2,292,175 | -1.86(-2.30%) |
Jan 30, 2024 | 79.81 | 81.48 | 79.27 | 80.87 | 2,095,589 | +0.19(+0.23%) |
Jan 29, 2024 | 81.12 | 81.38 | 80.38 | 80.68 | 1,133,566 | -0.63(-0.77%) |
Jan 26, 2024 | 80.93 | 81.81 | 80.86 | 81.31 | 797,721 | +0.72(+0.89%) |
Jan 25, 2024 | 80.72 | 81.25 | 80.42 | 80.59 | 986,212 | +0.04(+0.05%) |
Jan 24, 2024 | 81.24 | 81.33 | 80.30 | 80.55 | 1,063,654 | -0.18(-0.22%) |
Jan 23, 2024 | 81.90 | 82.43 | 80.64 | 80.73 | 1,112,096 | -0.78(-0.96%) |
Jan 22, 2024 | 80.65 | 81.53 | 80.36 | 81.52 | 1,138,034 | +1.45(+1.81%) |
Jan 19, 2024 | 80.06 | 80.39 | 79.18 | 80.07 | 1,154,142 | +0.19(+0.24%) |
Jan 18, 2024 | 79.59 | 79.90 | 78.91 | 79.88 | 1,140,249 | +0.49(+0.61%) |
Jan 17, 2024 | 79.13 | 79.58 | 78.92 | 79.39 | 978,857 | -0.57(-0.71%) |
Jan 16, 2024 | 79.54 | 80.04 | 78.78 | 79.96 | 1,390,540 | -0.20(-0.25%) |
Jan 12, 2024 | 80.66 | 80.66 | 79.74 | 80.16 | 783,499 | -0.09(-0.11%) |
Jan 11, 2024 | 80.02 | 80.47 | 79.15 | 80.24 | 1,353,690 | -0.02(-0.02%) |
Jan 10, 2024 | 81.36 | 81.73 | 80.24 | 80.26 | 1,211,152 | -1.23(-1.51%) |
Jan 09, 2024 | 81.62 | 81.88 | 80.67 | 81.50 | 785,256 | -1.20(-1.45%) |
Jan 08, 2024 | 82.30 | 83.04 | 82.22 | 82.70 | 729,009 | +0.35(+0.42%) |
Jan 05, 2024 | 81.98 | 83.28 | 81.65 | 82.35 | 1,413,883 | -0.20(-0.24%) |
Jan 04, 2024 | 83.60 | 83.60 | 82.51 | 82.55 | 1,036,652 | -0.83(-1.00%) |
Jan 03, 2024 | 84.99 | 84.99 | 83.27 | 83.38 | 716,240 | -2.16(-2.52%) |
Jan 02, 2024 | 86.84 | 87.20 | 85.12 | 85.54 | 611,218 | -1.80(-2.06%) |
Dec 29, 2023 | 87.42 | 87.80 | 86.86 | 87.34 | 503,127 | -0.24(-0.27%) |
Dec 28, 2023 | 87.32 | 87.72 | 86.83 | 87.58 | 494,704 | +0.15(+0.17%) |
Dec 27, 2023 | 87.10 | 87.77 | 87.00 | 87.43 | 332,410 | +0.36(+0.41%) |
Dec 26, 2023 | 86.87 | 87.22 | 86.58 | 87.07 | 277,557 | +0.38(+0.44%) |
Dec 22, 2023 | 86.86 | 87.28 | 86.34 | 86.69 | 373,567 | +0.45(+0.52%) |
Dec 21, 2023 | 85.89 | 86.32 | 85.72 | 86.24 | 424,446 | +0.68(+0.79%) |
Dec 20, 2023 | 86.84 | 87.63 | 85.41 | 85.57 | 541,448 | -1.22(-1.41%) |
Dec 19, 2023 | 86.87 | 87.31 | 86.37 | 86.79 | 681,202 | +0.17(+0.19%) |
Dec 18, 2023 | 86.73 | 86.95 | 86.09 | 86.62 | 621,770 | +0.19(+0.22%) |
Dec 15, 2023 | 85.75 | 87.35 | 85.19 | 86.43 | 2,082,247 | +0.39(+0.45%) |
Dec 14, 2023 | 84.71 | 86.29 | 84.31 | 86.05 | 935,676 | +2.48(+2.97%) |
Dec 13, 2023 | 82.96 | 83.74 | 81.59 | 83.56 | 678,242 | +0.40(+0.48%) |
Dec 12, 2023 | 83.06 | 83.64 | 82.37 | 83.17 | 494,126 | -0.16(-0.19%) |
Dec 11, 2023 | 82.45 | 83.55 | 82.04 | 83.32 | 618,210 | +0.78(+0.95%) |
Dec 08, 2023 | 82.79 | 83.19 | 81.78 | 82.54 | 507,474 | +0.00(+0.00%) |
Dec 07, 2023 | 82.07 | 82.55 | 81.58 | 82.54 | 412,674 | +0.56(+0.68%) |
Dec 06, 2023 | 82.34 | 83.23 | 81.71 | 81.98 | 541,749 | +0.16(+0.19%) |
Dec 05, 2023 | 83.50 | 83.50 | 81.46 | 81.82 | 872,242 | -2.41(-2.87%) |
Dec 04, 2023 | 82.44 | 84.51 | 82.42 | 84.24 | 912,561 | +1.42(+1.72%) |
Dec 01, 2023 | 81.22 | 82.88 | 80.98 | 82.82 | 745,066 | +1.38(+1.70%) |
Nov 30, 2023 | 80.28 | 81.62 | 79.61 | 81.44 | 1,357,784 | +1.47(+1.84%) |
Nov 29, 2023 | 80.31 | 80.61 | 79.69 | 79.97 | 555,454 | +0.13(+0.16%) |
Nov 28, 2023 | 80.88 | 80.88 | 79.79 | 79.84 | 527,079 | -1.06(-1.31%) |
Nov 27, 2023 | 80.33 | 81.12 | 79.99 | 80.90 | 645,907 | +0.18(+0.22%) |
Nov 24, 2023 | 81.00 | 81.29 | 80.68 | 80.72 | 209,698 | -0.27(-0.33%) |
Nov 22, 2023 | 80.97 | 81.58 | 80.50 | 80.99 | 560,193 | +0.40(+0.49%) |
Nov 21, 2023 | 81.12 | 81.51 | 80.59 | 80.59 | 701,338 | -0.80(-0.98%) |
Nov 20, 2023 | 79.93 | 81.57 | 79.53 | 81.39 | 718,976 | +1.55(+1.94%) |
Nov 17, 2023 | 79.53 | 79.90 | 78.79 | 79.84 | 553,730 | +1.06(+1.34%) |
Nov 16, 2023 | 79.09 | 79.68 | 77.83 | 78.79 | 694,519 | -0.30(-0.37%) |
Nov 15, 2023 | 79.46 | 81.22 | 78.96 | 79.08 | 851,598 | -0.40(-0.50%) |
Nov 14, 2023 | 76.85 | 79.91 | 76.47 | 79.48 | 1,170,156 | +3.84(+5.08%) |
Nov 13, 2023 | 75.89 | 76.14 | 75.50 | 75.64 | 748,801 | -0.40(-0.52%) |
Nov 10, 2023 | 75.31 | 76.16 | 75.01 | 76.03 | 455,565 | +0.86(+1.14%) |
Nov 09, 2023 | 75.24 | 75.87 | 74.67 | 75.17 | 786,264 | +0.46(+0.62%) |
Nov 08, 2023 | 73.70 | 74.99 | 73.21 | 74.71 | 748,971 | +1.04(+1.41%) |
Nov 07, 2023 | 74.18 | 74.48 | 73.08 | 73.67 | 851,186 | -1.94(-2.56%) |
Nov 06, 2023 | 75.31 | 75.70 | 74.77 | 75.61 | 615,500 | +0.21(+0.28%) |
Nov 03, 2023 | 75.98 | 76.51 | 75.10 | 75.40 | 647,430 | +0.51(+0.69%) |
Nov 02, 2023 | 73.89 | 75.06 | 73.53 | 74.88 | 830,289 | +1.83(+2.50%) |