Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.66 | 82.66 | 82.14 | 82.26 | 21,380 | -0.34(-0.41%) |
Jan 30, 2024 | 82.72 | 82.77 | 82.45 | 82.60 | 20,285 | -0.10(-0.12%) |
Jan 29, 2024 | 82.77 | 82.77 | 82.58 | 82.70 | 17,497 | +0.01(+0.01%) |
Jan 26, 2024 | 82.64 | 82.90 | 82.64 | 82.69 | 32,748 | -0.10(-0.12%) |
Jan 25, 2024 | 82.46 | 82.78 | 82.39 | 82.78 | 9,582 | +0.40(+0.48%) |
Jan 24, 2024 | 82.38 | 82.51 | 82.26 | 82.39 | 25,198 | +0.11(+0.13%) |
Jan 23, 2024 | 82.25 | 82.29 | 82.09 | 82.28 | 21,035 | -0.04(-0.05%) |
Jan 22, 2024 | 82.18 | 82.42 | 82.18 | 82.32 | 13,181 | +0.14(+0.17%) |
Jan 19, 2024 | 82.17 | 82.18 | 81.85 | 82.18 | 7,321 | +0.13(+0.15%) |
Jan 18, 2024 | 81.82 | 82.06 | 81.82 | 82.06 | 8,748 | +0.19(+0.24%) |
Jan 17, 2024 | 81.90 | 81.90 | 81.58 | 81.86 | 13,809 | +0.01(+0.01%) |
Jan 16, 2024 | 81.85 | 82.08 | 81.85 | 81.85 | 16,243 | -0.26(-0.31%) |
Jan 12, 2024 | 82.12 | 82.27 | 82.06 | 82.11 | 7,233 | -0.11(-0.14%) |
Jan 11, 2024 | 82.23 | 82.24 | 82.07 | 82.22 | 11,113 | -0.07(-0.08%) |
Jan 10, 2024 | 81.93 | 82.43 | 81.93 | 82.29 | 25,366 | +0.14(+0.17%) |
Jan 09, 2024 | 81.88 | 82.26 | 81.71 | 82.15 | 20,998 | +0.28(+0.34%) |
Jan 08, 2024 | 81.60 | 81.87 | 81.52 | 81.87 | 8,618 | +0.28(+0.35%) |
Jan 05, 2024 | 81.45 | 81.68 | 81.37 | 81.59 | 16,278 | +0.22(+0.27%) |
Jan 04, 2024 | 81.37 | 81.54 | 81.37 | 81.37 | 11,767 | -0.16(-0.19%) |
Jan 03, 2024 | 81.66 | 81.66 | 81.39 | 81.52 | 20,267 | -0.25(-0.31%) |
Jan 02, 2024 | 81.66 | 81.85 | 81.55 | 81.77 | 30,459 | +0.07(+0.08%) |
Dec 29, 2023 | 81.90 | 82.28 | 81.71 | 81.71 | 25,605 | -0.45(-0.54%) |
Dec 28, 2023 | 82.37 | 82.63 | 81.94 | 82.15 | 17,218 | -0.14(-0.17%) |
Dec 27, 2023 | 82.11 | 82.40 | 82.00 | 82.29 | 22,168 | +0.45(+0.55%) |
Dec 26, 2023 | 81.85 | 82.11 | 81.84 | 81.84 | 22,111 | +0.15(+0.18%) |
Dec 22, 2023 | 82.09 | 82.16 | 81.70 | 81.70 | 38,076 | -0.36(-0.44%) |
Dec 21, 2023 | 81.96 | 82.09 | 81.74 | 82.06 | 28,161 | +0.31(+0.38%) |
Dec 20, 2023 | 81.88 | 82.11 | 81.73 | 81.75 | 19,866 | -0.09(-0.11%) |
Dec 19, 2023 | 81.85 | 81.92 | 81.78 | 81.83 | 13,869 | +0.13(+0.17%) |
Dec 18, 2023 | 81.92 | 81.92 | 81.35 | 81.70 | 16,244 | +0.17(+0.21%) |
Dec 15, 2023 | 81.92 | 81.92 | 81.28 | 81.53 | 18,322 | -0.15(-0.18%) |
Dec 14, 2023 | 81.53 | 81.82 | 81.49 | 81.68 | 23,940 | +0.49(+0.61%) |
Dec 13, 2023 | 81.05 | 81.31 | 80.67 | 81.19 | 75,930 | +0.31(+0.39%) |
Dec 12, 2023 | 80.61 | 80.96 | 80.61 | 80.87 | 10,804 | +0.21(+0.26%) |
Dec 11, 2023 | 80.79 | 80.83 | 80.64 | 80.67 | 16,463 | -0.46(-0.57%) |
Dec 08, 2023 | 80.72 | 81.13 | 80.72 | 81.13 | 32,538 | +0.44(+0.55%) |
Dec 07, 2023 | 80.73 | 80.96 | 80.47 | 80.69 | 17,895 | +0.10(+0.12%) |
Dec 06, 2023 | 80.77 | 80.77 | 80.49 | 80.59 | 34,552 | +0.12(+0.14%) |
Dec 05, 2023 | 80.58 | 80.63 | 80.47 | 80.47 | 11,072 | -0.10(-0.12%) |
Dec 04, 2023 | 80.61 | 80.78 | 80.53 | 80.57 | 24,955 | -0.10(-0.12%) |
Dec 01, 2023 | 80.39 | 80.70 | 80.38 | 80.67 | 16,878 | +0.28(+0.34%) |
Nov 30, 2023 | 80.37 | 80.49 | 80.22 | 80.39 | 5,041 | +0.15(+0.19%) |
Nov 29, 2023 | 80.37 | 80.48 | 80.15 | 80.24 | 65,559 | +0.00(+0.00%) |
Nov 28, 2023 | 80.35 | 80.35 | 80.07 | 80.24 | 15,563 | -0.11(-0.13%) |
Nov 27, 2023 | 80.02 | 80.35 | 79.91 | 80.35 | 127,866 | +0.21(+0.26%) |
Nov 24, 2023 | 79.99 | 80.17 | 79.99 | 80.14 | 6,453 | +0.09(+0.11%) |
Nov 22, 2023 | 80.00 | 80.21 | 79.94 | 80.05 | 29,576 | +0.26(+0.32%) |
Nov 21, 2023 | 79.80 | 79.97 | 79.62 | 79.79 | 15,963 | -0.04(-0.05%) |
Nov 20, 2023 | 79.67 | 79.98 | 79.45 | 79.83 | 12,380 | +0.14(+0.18%) |
Nov 17, 2023 | 79.70 | 79.73 | 79.42 | 79.69 | 30,154 | +0.19(+0.24%) |
Nov 16, 2023 | 79.48 | 79.68 | 79.38 | 79.50 | 33,206 | -0.12(-0.16%) |
Nov 15, 2023 | 79.71 | 79.87 | 79.57 | 79.63 | 33,570 | -0.08(-0.11%) |
Nov 14, 2023 | 79.77 | 79.97 | 79.71 | 79.71 | 26,008 | +0.48(+0.60%) |
Nov 13, 2023 | 79.36 | 79.63 | 79.24 | 79.24 | 29,782 | -0.28(-0.35%) |
Nov 10, 2023 | 79.41 | 79.59 | 79.18 | 79.51 | 12,044 | +0.26(+0.33%) |
Nov 09, 2023 | 79.49 | 79.49 | 79.08 | 79.25 | 17,246 | -0.28(-0.35%) |
Nov 08, 2023 | 79.56 | 79.77 | 79.34 | 79.53 | 165,719 | +0.10(+0.12%) |
Nov 07, 2023 | 79.48 | 79.48 | 79.30 | 79.44 | 16,683 | +0.03(+0.04%) |
Nov 06, 2023 | 79.40 | 79.69 | 79.20 | 79.41 | 10,037 | -0.11(-0.14%) |
Nov 03, 2023 | 79.34 | 79.66 | 79.13 | 79.51 | 28,384 | +0.35(+0.44%) |
Nov 02, 2023 | 78.83 | 79.17 | 78.83 | 79.17 | 11,402 | +0.89(+1.14%) |