Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.54 | 80.97 | 78.67 | 78.68 | 602,073 | -2.11(-2.62%) |
Jan 30, 2024 | 80.64 | 81.17 | 80.31 | 80.80 | 460,554 | +0.15(+0.18%) |
Jan 29, 2024 | 79.74 | 80.74 | 79.19 | 80.65 | 437,955 | +0.76(+0.96%) |
Jan 26, 2024 | 77.92 | 80.25 | 77.58 | 79.89 | 757,273 | +2.06(+2.65%) |
Jan 25, 2024 | 78.69 | 79.45 | 77.60 | 77.82 | 461,854 | -0.44(-0.56%) |
Jan 24, 2024 | 79.29 | 79.68 | 78.21 | 78.26 | 299,360 | -0.71(-0.91%) |
Jan 23, 2024 | 79.37 | 80.07 | 78.27 | 78.97 | 303,693 | +0.20(+0.25%) |
Jan 22, 2024 | 78.03 | 78.78 | 77.71 | 78.77 | 278,959 | +0.94(+1.21%) |
Jan 19, 2024 | 77.23 | 77.84 | 76.28 | 77.83 | 265,033 | +0.89(+1.16%) |
Jan 18, 2024 | 76.93 | 77.18 | 75.63 | 76.94 | 369,527 | +0.51(+0.66%) |
Jan 17, 2024 | 76.27 | 76.72 | 75.48 | 76.43 | 366,227 | -0.68(-0.88%) |
Jan 16, 2024 | 76.13 | 77.14 | 75.17 | 77.11 | 441,401 | +0.28(+0.36%) |
Jan 12, 2024 | 77.50 | 78.20 | 76.48 | 76.83 | 298,403 | -0.18(-0.23%) |
Jan 11, 2024 | 76.89 | 77.34 | 76.32 | 77.01 | 261,488 | -0.22(-0.28%) |
Jan 10, 2024 | 77.03 | 77.37 | 76.10 | 77.23 | 329,738 | +0.28(+0.36%) |
Jan 09, 2024 | 75.80 | 77.25 | 75.36 | 76.95 | 326,758 | +0.75(+0.99%) |
Jan 08, 2024 | 74.84 | 76.43 | 74.59 | 76.19 | 367,448 | +1.37(+1.83%) |
Jan 05, 2024 | 74.46 | 76.03 | 73.09 | 74.82 | 750,034 | -1.51(-1.98%) |
Jan 04, 2024 | 75.82 | 76.41 | 75.16 | 76.33 | 347,264 | +0.19(+0.25%) |
Jan 03, 2024 | 77.90 | 77.90 | 76.10 | 76.14 | 306,494 | -2.60(-3.30%) |
Jan 02, 2024 | 78.81 | 79.17 | 77.88 | 78.74 | 466,568 | -0.22(-0.28%) |
Dec 29, 2023 | 79.74 | 80.20 | 78.87 | 78.96 | 254,398 | -0.89(-1.12%) |
Dec 28, 2023 | 79.42 | 79.96 | 79.32 | 79.86 | 271,168 | +0.08(+0.10%) |
Dec 27, 2023 | 80.32 | 80.45 | 79.66 | 79.78 | 252,174 | -0.44(-0.54%) |
Dec 26, 2023 | 79.91 | 80.75 | 79.17 | 80.21 | 332,382 | +0.61(+0.76%) |
Dec 22, 2023 | 79.42 | 80.38 | 78.80 | 79.61 | 415,839 | -1.79(-2.20%) |
Dec 21, 2023 | 81.10 | 81.70 | 80.73 | 81.39 | 240,245 | +0.69(+0.85%) |
Dec 20, 2023 | 82.43 | 82.51 | 80.71 | 80.71 | 273,054 | -1.65(-2.00%) |
Dec 19, 2023 | 81.33 | 82.37 | 81.33 | 82.36 | 376,118 | +1.27(+1.57%) |
Dec 18, 2023 | 81.00 | 81.18 | 80.34 | 81.09 | 221,245 | +0.17(+0.21%) |
Dec 15, 2023 | 81.90 | 82.74 | 80.62 | 80.92 | 638,449 | -0.87(-1.07%) |
Dec 14, 2023 | 81.40 | 82.64 | 81.20 | 81.79 | 378,704 | +0.88(+1.09%) |
Dec 13, 2023 | 78.67 | 80.99 | 78.59 | 80.91 | 316,044 | +1.89(+2.39%) |
Dec 12, 2023 | 80.36 | 80.36 | 78.65 | 79.02 | 312,003 | -1.29(-1.61%) |
Dec 11, 2023 | 79.54 | 80.60 | 79.54 | 80.31 | 252,369 | +0.76(+0.96%) |
Dec 08, 2023 | 79.40 | 80.23 | 79.08 | 79.55 | 255,725 | +0.11(+0.14%) |
Dec 07, 2023 | 79.78 | 80.44 | 79.24 | 79.44 | 435,630 | -0.42(-0.52%) |
Dec 06, 2023 | 79.34 | 80.48 | 79.22 | 79.86 | 266,349 | +0.90(+1.14%) |
Dec 05, 2023 | 80.13 | 80.28 | 78.85 | 78.95 | 383,099 | -1.67(-2.07%) |
Dec 04, 2023 | 78.87 | 81.20 | 78.87 | 80.62 | 360,819 | +1.43(+1.81%) |
Dec 01, 2023 | 77.55 | 79.22 | 77.06 | 79.19 | 336,675 | +1.43(+1.84%) |
Nov 30, 2023 | 77.43 | 78.29 | 76.55 | 77.76 | 452,459 | +0.64(+0.82%) |
Nov 29, 2023 | 76.61 | 77.29 | 76.46 | 77.13 | 508,236 | +1.25(+1.65%) |
Nov 28, 2023 | 74.87 | 76.44 | 74.44 | 75.88 | 465,209 | +1.05(+1.41%) |
Nov 27, 2023 | 74.31 | 74.87 | 73.17 | 74.82 | 485,493 | -0.06(-0.08%) |
Nov 24, 2023 | 74.35 | 74.92 | 74.01 | 74.88 | 170,230 | +0.54(+0.72%) |
Nov 22, 2023 | 74.24 | 74.79 | 73.96 | 74.35 | 354,228 | +0.18(+0.24%) |
Nov 21, 2023 | 74.55 | 74.68 | 73.62 | 74.17 | 490,452 | -0.69(-0.92%) |
Nov 20, 2023 | 76.34 | 76.34 | 74.31 | 74.85 | 422,214 | -1.49(-1.95%) |
Nov 17, 2023 | 77.40 | 77.40 | 76.14 | 76.34 | 302,043 | +0.36(+0.47%) |
Nov 16, 2023 | 77.24 | 77.24 | 75.50 | 75.98 | 316,454 | -1.51(-1.95%) |
Nov 15, 2023 | 76.78 | 79.10 | 76.78 | 77.49 | 398,618 | +1.00(+1.31%) |
Nov 14, 2023 | 76.36 | 77.56 | 76.20 | 76.49 | 378,364 | +2.27(+3.06%) |
Nov 13, 2023 | 74.97 | 74.98 | 74.05 | 74.22 | 451,911 | -1.29(-1.70%) |
Nov 10, 2023 | 76.03 | 76.11 | 74.46 | 75.50 | 423,630 | -0.46(-0.61%) |
Nov 09, 2023 | 76.95 | 77.15 | 75.82 | 75.97 | 322,103 | -0.55(-0.72%) |
Nov 08, 2023 | 76.89 | 77.55 | 76.18 | 76.52 | 394,974 | +0.11(+0.14%) |
Nov 07, 2023 | 76.33 | 76.89 | 76.04 | 76.41 | 263,347 | -0.38(-0.49%) |
Nov 06, 2023 | 77.01 | 77.25 | 75.85 | 76.79 | 448,865 | +0.06(+0.08%) |
Nov 03, 2023 | 75.87 | 77.11 | 75.56 | 76.73 | 433,831 | +1.68(+2.24%) |
Nov 02, 2023 | 74.31 | 75.88 | 74.14 | 75.05 | 612,101 | +1.89(+2.58%) |