Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 83.06 | 83.42 | 81.18 | 81.31 | 115,942 | -1.88(-2.26%) |
Jan 30, 2024 | 82.91 | 83.41 | 82.79 | 83.19 | 503,536 | -0.18(-0.22%) |
Jan 29, 2024 | 82.44 | 83.46 | 82.15 | 83.37 | 107,170 | +1.08(+1.31%) |
Jan 26, 2024 | 82.46 | 82.84 | 81.97 | 82.29 | 192,056 | +0.08(+0.10%) |
Jan 25, 2024 | 82.79 | 83.06 | 81.63 | 82.21 | 378,715 | +0.37(+0.45%) |
Jan 24, 2024 | 83.40 | 83.40 | 81.73 | 81.84 | 138,255 | -0.67(-0.81%) |
Jan 23, 2024 | 83.59 | 83.73 | 82.24 | 82.51 | 128,578 | -0.49(-0.59%) |
Jan 22, 2024 | 82.15 | 83.15 | 82.15 | 83.00 | 133,819 | +1.47(+1.80%) |
Jan 19, 2024 | 81.08 | 81.58 | 80.23 | 81.53 | 93,705 | +0.79(+0.98%) |
Jan 18, 2024 | 80.53 | 80.79 | 79.77 | 80.74 | 120,344 | +0.83(+1.04%) |
Jan 17, 2024 | 79.51 | 80.08 | 79.18 | 79.91 | 130,758 | -0.40(-0.50%) |
Jan 16, 2024 | 80.30 | 80.66 | 80.04 | 80.31 | 171,597 | -0.62(-0.76%) |
Jan 12, 2024 | 81.73 | 82.04 | 80.57 | 80.93 | 141,885 | +0.03(+0.04%) |
Jan 11, 2024 | 80.96 | 81.11 | 79.92 | 80.90 | 169,866 | -0.23(-0.28%) |
Jan 10, 2024 | 80.87 | 81.22 | 80.41 | 81.13 | 119,828 | +0.26(+0.32%) |
Jan 09, 2024 | 80.78 | 81.27 | 80.35 | 80.87 | 114,021 | -0.71(-0.87%) |
Jan 08, 2024 | 80.33 | 81.61 | 80.09 | 81.58 | 153,029 | +1.28(+1.59%) |
Jan 05, 2024 | 80.21 | 81.28 | 80.17 | 80.30 | 389,056 | -0.44(-0.54%) |
Jan 04, 2024 | 80.88 | 81.43 | 80.74 | 80.74 | 201,242 | -0.11(-0.14%) |
Jan 03, 2024 | 81.97 | 82.11 | 80.80 | 80.85 | 234,767 | -1.82(-2.20%) |
Jan 02, 2024 | 82.80 | 83.45 | 82.37 | 82.67 | 345,905 | -0.78(-0.93%) |
Dec 29, 2023 | 84.34 | 84.55 | 83.40 | 83.45 | 333,729 | -1.07(-1.26%) |
Dec 28, 2023 | 84.57 | 84.79 | 84.17 | 84.51 | 97,410 | -0.31(-0.36%) |
Dec 27, 2023 | 84.79 | 85.17 | 84.42 | 84.82 | 218,995 | +0.38(+0.45%) |
Dec 26, 2023 | 83.87 | 84.71 | 83.71 | 84.44 | 117,917 | +0.84(+1.00%) |
Dec 22, 2023 | 83.61 | 84.08 | 83.19 | 83.61 | 134,235 | +0.45(+0.54%) |
Dec 21, 2023 | 82.89 | 83.26 | 82.35 | 83.16 | 134,003 | +1.42(+1.73%) |
Dec 20, 2023 | 83.07 | 84.01 | 81.74 | 81.74 | 182,819 | -1.57(-1.88%) |
Dec 19, 2023 | 82.09 | 83.40 | 82.09 | 83.31 | 103,780 | +1.82(+2.23%) |
Dec 18, 2023 | 81.78 | 82.08 | 81.32 | 81.49 | 107,743 | +0.19(+0.23%) |
Dec 15, 2023 | 82.18 | 82.24 | 80.92 | 81.30 | 132,996 | -0.64(-0.78%) |
Dec 14, 2023 | 81.20 | 82.42 | 81.20 | 81.94 | 105,528 | +2.00(+2.50%) |
Dec 13, 2023 | 77.54 | 79.97 | 77.06 | 79.94 | 109,824 | +2.56(+3.30%) |
Dec 12, 2023 | 77.52 | 77.71 | 77.06 | 77.38 | 96,169 | -0.15(-0.19%) |
Dec 11, 2023 | 77.19 | 77.59 | 76.97 | 77.53 | 133,203 | +0.49(+0.63%) |
Dec 08, 2023 | 76.66 | 77.49 | 76.64 | 77.04 | 102,034 | +0.40(+0.52%) |
Dec 07, 2023 | 76.16 | 76.71 | 75.81 | 76.64 | 76,686 | +0.75(+0.98%) |
Dec 06, 2023 | 76.58 | 77.49 | 75.87 | 75.90 | 144,279 | -0.28(-0.37%) |
Dec 05, 2023 | 76.86 | 76.86 | 75.99 | 76.18 | 124,268 | -0.93(-1.21%) |
Dec 04, 2023 | 76.04 | 77.32 | 75.97 | 77.11 | 92,933 | +0.87(+1.13%) |
Dec 01, 2023 | 74.38 | 76.33 | 74.14 | 76.25 | 113,504 | +1.85(+2.49%) |
Nov 30, 2023 | 74.48 | 74.62 | 73.89 | 74.40 | 97,515 | +0.31(+0.42%) |
Nov 29, 2023 | 74.65 | 75.18 | 74.05 | 74.09 | 143,421 | +0.09(+0.12%) |
Nov 28, 2023 | 74.45 | 74.59 | 73.79 | 74.00 | 108,319 | -0.56(-0.75%) |
Nov 27, 2023 | 74.56 | 74.75 | 74.11 | 74.56 | 139,107 | -0.37(-0.49%) |
Nov 24, 2023 | 74.47 | 74.96 | 74.47 | 74.92 | 34,470 | +0.43(+0.57%) |
Nov 22, 2023 | 74.43 | 74.97 | 74.20 | 74.50 | 112,427 | +0.45(+0.60%) |
Nov 21, 2023 | 74.52 | 74.52 | 74.02 | 74.05 | 218,692 | -0.79(-1.05%) |
Nov 20, 2023 | 74.59 | 74.88 | 74.30 | 74.83 | 111,239 | +0.33(+0.44%) |
Nov 17, 2023 | 74.38 | 74.73 | 74.32 | 74.51 | 129,624 | +0.70(+0.94%) |
Nov 16, 2023 | 74.60 | 74.76 | 73.57 | 73.81 | 137,357 | -0.98(-1.32%) |
Nov 15, 2023 | 74.88 | 75.97 | 74.76 | 74.80 | 171,073 | -0.11(-0.15%) |
Nov 14, 2023 | 73.00 | 74.90 | 73.00 | 74.90 | 286,121 | +3.70(+5.20%) |
Nov 13, 2023 | 70.75 | 71.38 | 70.60 | 71.20 | 133,290 | +0.20(+0.28%) |
Nov 10, 2023 | 70.57 | 71.28 | 70.21 | 71.01 | 105,242 | +0.79(+1.12%) |
Nov 09, 2023 | 71.32 | 71.32 | 70.06 | 70.22 | 420,268 | -0.76(-1.06%) |
Nov 08, 2023 | 71.58 | 71.78 | 70.76 | 70.98 | 252,055 | -0.61(-0.85%) |
Nov 07, 2023 | 71.79 | 71.96 | 71.36 | 71.58 | 188,377 | -0.54(-0.74%) |
Nov 06, 2023 | 72.68 | 72.68 | 71.69 | 72.12 | 534,882 | -0.60(-0.82%) |
Nov 03, 2023 | 72.18 | 73.16 | 72.18 | 72.72 | 353,098 | +1.75(+2.47%) |
Nov 02, 2023 | 70.44 | 71.08 | 70.19 | 70.97 | 713,905 | +1.45(+2.09%) |