Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.71 | 87.06 | 86.35 | 86.52 | 7,963,471 | -0.16(-0.18%) |
Jan 30, 2024 | 86.49 | 86.68 | 86.26 | 86.67 | 4,188,268 | +0.20(+0.23%) |
Jan 29, 2024 | 86.35 | 86.55 | 85.92 | 86.48 | 5,021,871 | +0.32(+0.38%) |
Jan 26, 2024 | 85.98 | 86.20 | 85.83 | 86.15 | 3,758,492 | +0.13(+0.15%) |
Jan 25, 2024 | 85.73 | 86.02 | 85.70 | 86.02 | 6,579,318 | +0.61(+0.71%) |
Jan 24, 2024 | 85.86 | 86.02 | 85.33 | 85.41 | 6,277,379 | -0.24(-0.28%) |
Jan 23, 2024 | 85.74 | 86.51 | 85.34 | 85.65 | 8,024,871 | -0.44(-0.51%) |
Jan 22, 2024 | 86.07 | 86.23 | 85.86 | 86.09 | 7,705,865 | +0.06(+0.07%) |
Jan 19, 2024 | 85.94 | 86.03 | 85.63 | 86.03 | 6,374,411 | +0.04(+0.05%) |
Jan 18, 2024 | 86.05 | 86.19 | 85.75 | 85.99 | 5,893,690 | +0.09(+0.10%) |
Jan 17, 2024 | 85.94 | 85.99 | 85.68 | 85.91 | 7,331,853 | -0.32(-0.38%) |
Jan 16, 2024 | 86.82 | 86.68 | 86.10 | 86.23 | 4,984,084 | -0.81(-0.93%) |
Jan 12, 2024 | 86.98 | 87.30 | 86.91 | 87.04 | 7,813,930 | +0.16(+0.18%) |
Jan 11, 2024 | 86.43 | 86.93 | 86.16 | 86.88 | 7,867,925 | +0.78(+0.90%) |
Jan 10, 2024 | 86.02 | 86.21 | 85.93 | 86.10 | 5,706,036 | +0.61(+0.71%) |
Jan 09, 2024 | 85.37 | 85.72 | 85.37 | 85.49 | 8,081,366 | -0.33(-0.39%) |
Jan 08, 2024 | 85.52 | 86.03 | 85.52 | 85.83 | 6,486,698 | +0.11(+0.13%) |
Jan 05, 2024 | 85.53 | 86.49 | 85.49 | 85.72 | 9,940,505 | -0.27(-0.31%) |
Jan 04, 2024 | 85.82 | 86.14 | 85.82 | 85.98 | 6,362,526 | -0.39(-0.46%) |
Jan 03, 2024 | 86.05 | 86.42 | 85.75 | 86.38 | 12,296,458 | -0.33(-0.39%) |
Jan 02, 2024 | 87.26 | 87.29 | 86.62 | 86.71 | 11,740,220 | -0.87(-0.99%) |
Dec 29, 2023 | 87.72 | 87.95 | 87.56 | 87.58 | 3,880,115 | -0.36(-0.41%) |
Dec 28, 2023 | 87.93 | 88.10 | 87.77 | 87.94 | 2,745,932 | -0.25(-0.28%) |
Dec 27, 2023 | 87.99 | 88.24 | 87.86 | 88.19 | 3,383,500 | +0.31(+0.36%) |
Dec 26, 2023 | 87.47 | 87.87 | 87.43 | 87.87 | 2,690,881 | +0.31(+0.36%) |
Dec 22, 2023 | 87.69 | 87.82 | 87.46 | 87.56 | 1,822,125 | -0.12(-0.13%) |
Dec 21, 2023 | 87.89 | 87.99 | 87.47 | 87.68 | 2,799,083 | +0.16(+0.18%) |
Dec 20, 2023 | 87.54 | 87.69 | 87.48 | 87.52 | 3,078,832 | +0.01(+0.01%) |
Dec 19, 2023 | 87.33 | 87.65 | 87.30 | 87.51 | 4,868,777 | +0.22(+0.25%) |
Dec 18, 2023 | 87.35 | 87.45 | 87.12 | 87.29 | 6,467,241 | +0.02(+0.02%) |
Dec 15, 2023 | 87.29 | 87.51 | 87.12 | 87.27 | 5,233,317 | -0.12(-0.14%) |
Dec 14, 2023 | 87.25 | 87.57 | 87.13 | 87.39 | 9,510,853 | +0.90(+1.04%) |
Dec 13, 2023 | 85.22 | 86.49 | 85.12 | 86.49 | 14,018,788 | +1.41(+1.66%) |
Dec 12, 2023 | 84.93 | 85.15 | 84.68 | 85.08 | 8,218,064 | +0.18(+0.21%) |
Dec 11, 2023 | 84.89 | 85.00 | 84.59 | 84.90 | 5,613,557 | -0.14(-0.16%) |
Dec 08, 2023 | 84.87 | 85.12 | 84.80 | 85.04 | 7,430,149 | -0.29(-0.34%) |
Dec 07, 2023 | 85.26 | 85.59 | 85.26 | 85.34 | 5,723,457 | -0.09(-0.10%) |
Dec 06, 2023 | 85.45 | 85.50 | 85.14 | 85.42 | 8,177,392 | +0.47(+0.55%) |
Dec 05, 2023 | 84.79 | 85.09 | 84.64 | 84.95 | 5,737,014 | +0.49(+0.58%) |
Dec 04, 2023 | 84.40 | 84.51 | 84.15 | 84.46 | 6,510,768 | -0.59(-0.69%) |
Dec 01, 2023 | 83.73 | 85.06 | 83.61 | 85.05 | 12,908,671 | +1.29(+1.53%) |
Nov 30, 2023 | 84.18 | 84.19 | 83.54 | 83.77 | 9,062,385 | -0.60(-0.71%) |
Nov 29, 2023 | 84.09 | 84.36 | 83.97 | 84.36 | 7,792,172 | +0.66(+0.79%) |
Nov 28, 2023 | 83.12 | 83.73 | 82.98 | 83.70 | 16,418,745 | +0.43(+0.52%) |
Nov 27, 2023 | 82.91 | 83.31 | 82.77 | 83.27 | 5,286,141 | +0.36(+0.44%) |
Nov 24, 2023 | 82.92 | 83.00 | 82.80 | 82.91 | 1,862,425 | -0.17(-0.20%) |
Nov 22, 2023 | 82.82 | 83.08 | 82.55 | 83.07 | 8,397,902 | +0.41(+0.50%) |
Nov 21, 2023 | 82.70 | 82.85 | 82.46 | 82.66 | 4,907,865 | +0.00(+0.00%) |
Nov 20, 2023 | 82.01 | 82.76 | 81.94 | 82.66 | 5,712,331 | +0.52(+0.63%) |
Nov 17, 2023 | 82.05 | 82.25 | 81.92 | 82.15 | 6,305,174 | +0.26(+0.32%) |
Nov 16, 2023 | 81.55 | 81.98 | 81.55 | 81.88 | 6,377,685 | +0.67(+0.83%) |
Nov 15, 2023 | 81.51 | 81.61 | 81.15 | 81.21 | 5,135,579 | -0.51(-0.62%) |
Nov 14, 2023 | 81.41 | 81.81 | 81.35 | 81.72 | 11,720,161 | +1.39(+1.74%) |
Nov 13, 2023 | 80.20 | 80.47 | 80.00 | 80.32 | 5,618,053 | -0.43(-0.53%) |
Nov 10, 2023 | 80.65 | 80.78 | 80.46 | 80.75 | 5,388,891 | +0.35(+0.44%) |
Nov 09, 2023 | 80.98 | 81.06 | 80.27 | 80.40 | 6,244,943 | -0.83(-1.02%) |
Nov 08, 2023 | 81.04 | 81.25 | 81.03 | 81.23 | 4,796,721 | +0.16(+0.19%) |
Nov 07, 2023 | 80.91 | 81.21 | 80.86 | 81.07 | 6,095,776 | +0.27(+0.34%) |
Nov 06, 2023 | 81.16 | 81.21 | 80.74 | 80.80 | 7,901,291 | -0.67(-0.83%) |
Nov 03, 2023 | 81.50 | 81.82 | 81.40 | 81.47 | 9,282,387 | +0.79(+0.98%) |
Nov 02, 2023 | 80.59 | 80.92 | 80.48 | 80.68 | 9,445,624 | +0.80(+1.00%) |