Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.64 | 87.07 | 84.70 | 84.99 | 5,263,284 | -1.89(-2.18%) |
Jan 30, 2024 | 88.08 | 88.46 | 86.48 | 86.88 | 2,425,758 | -1.03(-1.17%) |
Jan 29, 2024 | 89.95 | 90.85 | 87.68 | 87.91 | 2,669,922 | -1.80(-2.00%) |
Jan 26, 2024 | 90.16 | 91.30 | 88.69 | 89.71 | 3,096,124 | -0.55(-0.60%) |
Jan 25, 2024 | 90.46 | 90.46 | 85.80 | 90.25 | 5,801,616 | +1.81(+2.04%) |
Jan 24, 2024 | 89.39 | 89.55 | 87.34 | 88.45 | 3,801,298 | -0.06(-0.07%) |
Jan 23, 2024 | 86.84 | 88.58 | 86.08 | 88.51 | 4,062,656 | +2.11(+2.45%) |
Jan 22, 2024 | 86.29 | 87.68 | 85.20 | 86.40 | 4,250,492 | +1.67(+1.97%) |
Jan 19, 2024 | 83.92 | 84.75 | 83.18 | 84.73 | 2,346,368 | +1.44(+1.73%) |
Jan 18, 2024 | 84.03 | 85.60 | 82.45 | 83.29 | 1,767,724 | +0.63(+0.77%) |
Jan 17, 2024 | 84.03 | 84.07 | 81.77 | 82.66 | 2,432,108 | -1.47(-1.75%) |
Jan 16, 2024 | 82.93 | 84.68 | 81.69 | 84.12 | 3,036,600 | +2.01(+2.45%) |
Jan 12, 2024 | 81.74 | 82.16 | 81.22 | 82.11 | 2,129,846 | +1.03(+1.27%) |
Jan 11, 2024 | 80.81 | 81.18 | 78.75 | 81.08 | 2,781,357 | -0.91(-1.11%) |
Jan 10, 2024 | 79.33 | 82.08 | 79.08 | 81.99 | 2,279,331 | +2.53(+3.18%) |
Jan 09, 2024 | 79.30 | 79.61 | 78.76 | 79.46 | 1,483,655 | -0.86(-1.07%) |
Jan 08, 2024 | 79.42 | 80.70 | 79.42 | 80.33 | 2,184,956 | +0.69(+0.87%) |
Jan 05, 2024 | 80.47 | 81.16 | 79.16 | 79.63 | 1,439,173 | -0.49(-0.61%) |
Jan 04, 2024 | 79.19 | 80.71 | 79.16 | 80.12 | 1,372,674 | +0.34(+0.42%) |
Jan 03, 2024 | 80.65 | 81.68 | 79.42 | 79.78 | 2,897,348 | -2.24(-2.73%) |
Jan 02, 2024 | 84.02 | 84.11 | 81.65 | 82.02 | 2,027,834 | -2.66(-3.14%) |
Dec 29, 2023 | 85.87 | 86.28 | 84.48 | 84.68 | 1,306,485 | -1.41(-1.64%) |
Dec 28, 2023 | 85.11 | 86.13 | 85.02 | 86.09 | 1,601,789 | +1.10(+1.30%) |
Dec 27, 2023 | 85.56 | 85.66 | 84.66 | 84.99 | 970,343 | -0.19(-0.22%) |
Dec 26, 2023 | 84.47 | 85.32 | 84.35 | 85.18 | 946,091 | +0.70(+0.83%) |
Dec 22, 2023 | 84.73 | 85.03 | 84.15 | 84.47 | 1,011,697 | -0.14(-0.16%) |
Dec 21, 2023 | 82.83 | 84.65 | 82.64 | 84.61 | 2,058,680 | +3.42(+4.22%) |
Dec 20, 2023 | 82.30 | 82.71 | 81.16 | 81.19 | 1,905,974 | -1.34(-1.62%) |
Dec 19, 2023 | 82.32 | 83.28 | 82.21 | 82.53 | 1,450,018 | -0.07(-0.08%) |
Dec 18, 2023 | 82.94 | 83.34 | 82.28 | 82.60 | 1,985,502 | -0.30(-0.37%) |
Dec 15, 2023 | 83.45 | 84.02 | 82.66 | 82.90 | 5,205,843 | -1.03(-1.23%) |
Dec 14, 2023 | 85.12 | 86.49 | 83.74 | 83.93 | 3,553,645 | -0.10(-0.12%) |
Dec 13, 2023 | 80.90 | 84.07 | 80.84 | 84.03 | 3,729,331 | +2.75(+3.39%) |
Dec 12, 2023 | 80.71 | 81.28 | 79.96 | 81.28 | 2,142,824 | +0.63(+0.78%) |
Dec 11, 2023 | 79.67 | 81.38 | 79.64 | 80.65 | 2,439,805 | +1.38(+1.74%) |
Dec 08, 2023 | 77.20 | 79.43 | 77.10 | 79.27 | 2,399,213 | +1.78(+2.30%) |
Dec 07, 2023 | 76.95 | 78.27 | 76.82 | 77.49 | 2,275,592 | +0.95(+1.25%) |
Dec 06, 2023 | 76.86 | 78.06 | 76.44 | 76.54 | 2,564,254 | +0.84(+1.10%) |
Dec 05, 2023 | 76.86 | 77.08 | 75.61 | 75.70 | 1,838,117 | -1.60(-2.07%) |
Dec 04, 2023 | 77.34 | 77.94 | 76.83 | 77.30 | 1,474,172 | -0.58(-0.75%) |
Dec 01, 2023 | 77.62 | 78.10 | 76.98 | 77.88 | 2,063,778 | +0.08(+0.10%) |
Nov 30, 2023 | 77.22 | 78.12 | 76.70 | 77.81 | 3,146,711 | +0.61(+0.79%) |
Nov 29, 2023 | 77.07 | 77.75 | 76.65 | 77.20 | 2,086,262 | +1.50(+1.99%) |
Nov 28, 2023 | 75.72 | 76.12 | 75.05 | 75.69 | 1,300,346 | -0.60(-0.79%) |
Nov 27, 2023 | 75.25 | 76.86 | 75.13 | 76.29 | 1,955,348 | +1.46(+1.95%) |
Nov 24, 2023 | 74.40 | 75.19 | 74.40 | 74.84 | 658,233 | -0.46(-0.61%) |
Nov 22, 2023 | 74.86 | 76.06 | 74.86 | 75.30 | 952,337 | +0.48(+0.64%) |
Nov 21, 2023 | 75.54 | 75.60 | 74.28 | 74.82 | 1,754,001 | -0.98(-1.30%) |
Nov 20, 2023 | 74.64 | 75.98 | 74.45 | 75.80 | 1,537,661 | +1.16(+1.56%) |
Nov 17, 2023 | 74.76 | 74.98 | 74.18 | 74.64 | 1,503,225 | +0.29(+0.38%) |
Nov 16, 2023 | 73.11 | 74.40 | 73.11 | 74.35 | 1,767,677 | +1.02(+1.40%) |
Nov 15, 2023 | 73.53 | 73.84 | 72.85 | 73.33 | 1,923,399 | -0.06(-0.08%) |
Nov 14, 2023 | 72.30 | 73.58 | 72.00 | 73.39 | 2,717,615 | +2.11(+2.95%) |
Nov 13, 2023 | 71.18 | 71.65 | 70.50 | 71.28 | 2,580,798 | +0.05(+0.07%) |
Nov 10, 2023 | 71.37 | 71.37 | 69.91 | 71.24 | 1,997,439 | +0.41(+0.58%) |
Nov 09, 2023 | 70.69 | 71.86 | 70.44 | 70.82 | 2,371,352 | +0.14(+0.19%) |
Nov 08, 2023 | 69.85 | 70.75 | 69.26 | 70.68 | 1,807,349 | +1.00(+1.44%) |
Nov 07, 2023 | 69.65 | 70.08 | 69.16 | 69.68 | 1,899,365 | -0.29(-0.41%) |
Nov 06, 2023 | 70.72 | 71.30 | 69.42 | 69.97 | 2,265,759 | -1.13(-1.59%) |
Nov 03, 2023 | 71.31 | 72.61 | 70.83 | 71.10 | 2,373,221 | +0.46(+0.65%) |
Nov 02, 2023 | 70.82 | 71.23 | 69.59 | 70.64 | 2,888,385 | +0.56(+0.80%) |