Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.68 | 85.37 | 84.50 | 85.10 | 0 | +0.41(+0.48%) |
Jan 30, 2024 | 84.50 | 84.93 | 83.65 | 84.69 | 0 | +0.46(+0.55%) |
Jan 29, 2024 | 84.46 | 85.21 | 83.86 | 84.23 | 0 | -0.14(-0.17%) |
Jan 28, 2024 | 84.37 | 0 | -0.09(-0.11%) | |||
Jan 27, 2024 | 85.68 | 85.86 | 84.16 | 84.46 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 85.68 | 85.86 | 84.16 | 84.46 | 0 | -1.30(-1.52%) |
Jan 25, 2024 | 85.30 | 85.83 | 85.08 | 85.76 | 0 | +0.38(+0.45%) |
Jan 24, 2024 | 84.50 | 85.49 | 84.29 | 85.38 | 0 | +0.82(+0.97%) |
Jan 23, 2024 | 84.82 | 84.83 | 84.03 | 84.56 | 0 | -0.21(-0.25%) |
Jan 22, 2024 | 83.89 | 84.99 | 83.54 | 84.77 | 0 | +0.82(+0.98%) |
Jan 21, 2024 | 83.95 | 0 | +0.06(+0.07%) | |||
Jan 20, 2024 | 82.50 | 84.72 | 82.31 | 83.89 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 82.50 | 84.72 | 82.31 | 83.89 | 0 | +1.41(+1.71%) |
Jan 18, 2024 | 81.87 | 82.60 | 81.65 | 82.48 | 0 | +0.84(+1.03%) |
Jan 17, 2024 | 81.31 | 82.45 | 81.01 | 81.64 | 0 | +0.39(+0.48%) |
Jan 16, 2024 | 81.31 | 81.52 | 80.68 | 81.25 | 0 | +0.07(+0.09%) |
Jan 15, 2024 | 81.36 | 82.22 | 81.06 | 81.18 | 0 | +0.00(+0.00%) |
Jan 14, 2024 | 81.36 | 82.22 | 81.06 | 81.18 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 81.36 | 82.22 | 81.06 | 81.18 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 81.36 | 82.22 | 81.06 | 81.18 | 0 | -0.23(-0.28%) |
Jan 11, 2024 | 80.03 | 81.95 | 80.02 | 81.41 | 0 | +1.24(+1.55%) |
Jan 10, 2024 | 80.72 | 81.10 | 79.92 | 80.17 | 0 | -0.50(-0.62%) |
Jan 09, 2024 | 80.46 | 81.23 | 80.30 | 80.67 | 0 | +0.31(+0.39%) |
Jan 08, 2024 | 80.01 | 80.81 | 79.60 | 80.36 | 0 | +0.17(+0.21%) |
Jan 07, 2024 | 80.19 | 0 | +0.09(+0.11%) | |||
Jan 06, 2024 | 80.12 | 80.57 | 79.59 | 80.10 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 80.12 | 80.57 | 79.59 | 80.10 | 0 | -0.08(-0.10%) |
Jan 04, 2024 | 80.81 | 81.25 | 80.08 | 80.18 | 0 | -0.75(-0.93%) |
Jan 03, 2024 | 80.25 | 81.45 | 80.11 | 80.93 | 0 | +1.03(+1.29%) |
Jan 02, 2024 | 80.87 | 81.75 | 79.69 | 79.90 | 0 | -1.05(-1.30%) |
Jan 01, 2024 | 80.81 | 81.75 | 80.44 | 80.95 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 80.81 | 81.75 | 80.44 | 80.95 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 80.81 | 81.75 | 80.44 | 80.95 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 80.81 | 81.75 | 80.44 | 80.95 | 0 | -0.03(-0.04%) |
Dec 28, 2023 | 80.48 | 81.30 | 80.19 | 80.98 | 0 | +0.35(+0.43%) |
Dec 27, 2023 | 80.00 | 80.76 | 79.51 | 80.63 | 0 | +0.58(+0.72%) |
Dec 26, 2023 | 79.76 | 80.50 | 79.62 | 80.05 | 0 | +0.20(+0.25%) |
Dec 25, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.78(+0.99%) |
Dec 21, 2023 | 79.50 | 79.85 | 78.31 | 79.07 | 0 | -0.26(-0.33%) |
Dec 20, 2023 | 79.46 | 80.59 | 79.01 | 79.33 | 0 | -0.11(-0.14%) |
Dec 19, 2023 | 79.18 | 79.87 | 78.86 | 79.44 | 0 | +0.25(+0.32%) |
Dec 18, 2023 | 80.00 | 80.12 | 79.05 | 79.19 | 0 | -0.74(-0.93%) |
Dec 17, 2023 | 79.93 | 0 | +0.08(+0.10%) | |||
Dec 16, 2023 | 80.81 | 81.50 | 79.83 | 79.85 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 80.81 | 81.50 | 79.83 | 79.85 | 0 | -0.96(-1.19%) |
Dec 14, 2023 | 81.18 | 82.28 | 80.70 | 80.81 | 0 | -0.36(-0.44%) |
Dec 13, 2023 | 81.05 | 81.71 | 80.78 | 81.17 | 0 | +0.03(+0.04%) |
Dec 12, 2023 | 81.98 | 82.36 | 80.60 | 81.14 | 0 | -0.76(-0.93%) |
Dec 11, 2023 | 81.46 | 82.50 | 81.39 | 81.90 | 0 | +0.46(+0.56%) |
Dec 10, 2023 | 81.44 | 0 | -0.06(-0.07%) | |||
Dec 09, 2023 | 82.73 | 83.13 | 81.12 | 81.50 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 82.73 | 83.13 | 81.12 | 81.50 | 0 | -1.25(-1.51%) |
Dec 07, 2023 | 79.61 | 82.75 | 79.52 | 82.75 | 0 | +3.01(+3.77%) |
Dec 06, 2023 | 79.69 | 80.78 | 79.37 | 79.74 | 0 | +0.03(+0.04%) |
Dec 05, 2023 | 78.79 | 79.95 | 78.65 | 79.71 | 0 | +1.08(+1.37%) |
Dec 04, 2023 | 79.42 | 80.20 | 78.59 | 78.63 | 0 | -0.79(-0.99%) |
Dec 03, 2023 | 79.42 | 0 | -0.14(-0.18%) | |||
Dec 02, 2023 | 80.02 | 80.14 | 79.26 | 79.56 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 80.02 | 80.14 | 79.26 | 79.56 | 0 | -0.55(-0.69%) |
Nov 30, 2023 | 79.58 | 80.48 | 79.30 | 80.11 | 0 | +0.49(+0.62%) |
Nov 29, 2023 | 79.59 | 80.40 | 79.30 | 79.62 | 0 | +0.11(+0.14%) |
Nov 28, 2023 | 79.27 | 80.17 | 78.86 | 79.51 | 0 | +0.06(+0.08%) |
Nov 27, 2023 | 80.80 | 80.99 | 79.01 | 79.45 | 0 | -1.54(-1.90%) |
Nov 26, 2023 | 80.99 | 0 | -0.06(-0.07%) | |||
Nov 25, 2023 | 80.70 | 81.73 | 80.19 | 81.05 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 80.70 | 81.73 | 80.19 | 81.05 | 0 | +0.10(+0.12%) |
Nov 23, 2023 | 80.91 | 81.11 | 80.29 | 80.95 | 0 | +0.00(+0.00%) |
Nov 22, 2023 | 80.91 | 81.11 | 80.29 | 80.95 | 0 | +0.43(+0.53%) |
Nov 21, 2023 | 81.00 | 81.00 | 80.03 | 80.52 | 0 | -0.80(-0.98%) |
Nov 20, 2023 | 81.21 | 81.80 | 79.70 | 81.32 | 0 | -0.19(-0.23%) |
Nov 19, 2023 | 81.51 | 0 | +0.21(+0.26%) | |||
Nov 18, 2023 | 80.87 | 81.87 | 80.43 | 81.30 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 80.87 | 81.87 | 80.43 | 81.30 | 0 | +0.50(+0.62%) |
Nov 16, 2023 | 80.95 | 81.77 | 80.25 | 80.80 | 0 | -0.23(-0.28%) |
Nov 15, 2023 | 81.15 | 81.50 | 80.52 | 81.03 | 0 | -0.05(-0.06%) |
Nov 14, 2023 | 79.49 | 81.92 | 79.31 | 81.08 | 0 | +1.63(+2.05%) |
Nov 13, 2023 | 79.59 | 80.03 | 79.00 | 79.45 | 0 | -0.05(-0.06%) |
Nov 12, 2023 | 79.50 | 0 | -0.10(-0.13%) | |||
Nov 11, 2023 | 79.19 | 80.17 | 78.02 | 79.60 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 79.19 | 80.17 | 78.02 | 79.60 | 0 | +3.27(+4.28%) |
Nov 09, 2023 | 75.00 | 77.29 | 74.90 | 76.33 | 0 | +1.40(+1.87%) |
Nov 08, 2023 | 76.50 | 76.92 | 74.77 | 74.93 | 0 | -1.44(-1.89%) |
Nov 07, 2023 | 77.95 | 78.16 | 76.25 | 76.37 | 0 | -1.50(-1.93%) |
Nov 06, 2023 | 79.42 | 79.97 | 77.86 | 77.87 | 0 | -1.75(-2.20%) |
Nov 05, 2023 | 79.62 | 0 | -0.03(-0.04%) | |||
Nov 04, 2023 | 79.80 | 80.50 | 79.20 | 79.65 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 79.80 | 80.50 | 79.20 | 79.65 | 0 | -0.15(-0.19%) |
Nov 02, 2023 | 79.80 | 0 | +0.00(+0.00%) |