Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 85.69 | 86.09 | 84.77 | 84.97 | 355,455 | -1.23(-1.42%) |
Jan 30, 2024 | 86.16 | 86.35 | 86.03 | 86.20 | 212,718 | -0.53(-0.61%) |
Jan 29, 2024 | 85.86 | 86.73 | 85.74 | 86.73 | 191,516 | +0.93(+1.08%) |
Jan 26, 2024 | 86.00 | 86.19 | 85.59 | 85.80 | 191,473 | -0.48(-0.56%) |
Jan 25, 2024 | 86.69 | 86.69 | 85.82 | 86.28 | 120,988 | +0.35(+0.41%) |
Jan 24, 2024 | 86.79 | 86.79 | 85.88 | 85.93 | 173,498 | -0.16(-0.19%) |
Jan 23, 2024 | 85.82 | 86.09 | 85.54 | 86.09 | 244,957 | +0.36(+0.42%) |
Jan 22, 2024 | 85.86 | 86.07 | 85.54 | 85.73 | 224,625 | +0.45(+0.53%) |
Jan 19, 2024 | 84.38 | 85.39 | 84.10 | 85.28 | 263,940 | +1.29(+1.53%) |
Jan 18, 2024 | 83.53 | 84.04 | 83.18 | 84.00 | 112,574 | +0.93(+1.12%) |
Jan 17, 2024 | 82.94 | 83.07 | 82.27 | 83.07 | 123,512 | -0.49(-0.59%) |
Jan 16, 2024 | 83.53 | 83.82 | 83.07 | 83.56 | 245,193 | -0.29(-0.35%) |
Jan 12, 2024 | 84.26 | 84.41 | 83.61 | 83.85 | 303,620 | -0.03(-0.04%) |
Jan 11, 2024 | 83.92 | 84.05 | 82.90 | 83.88 | 161,591 | +0.03(+0.04%) |
Jan 10, 2024 | 83.51 | 84.00 | 83.20 | 83.85 | 147,879 | +0.32(+0.38%) |
Jan 09, 2024 | 83.02 | 83.79 | 82.84 | 83.53 | 126,166 | -0.06(-0.07%) |
Jan 08, 2024 | 82.30 | 83.60 | 82.27 | 83.59 | 198,749 | +1.59(+1.93%) |
Jan 05, 2024 | 81.96 | 82.62 | 81.83 | 82.00 | 122,312 | +0.05(+0.06%) |
Jan 04, 2024 | 81.99 | 82.51 | 81.84 | 81.95 | 143,184 | -0.38(-0.46%) |
Jan 03, 2024 | 82.84 | 82.85 | 82.25 | 82.33 | 256,764 | -1.03(-1.23%) |
Jan 02, 2024 | 83.81 | 83.97 | 83.00 | 83.36 | 200,461 | -1.10(-1.30%) |
Dec 29, 2023 | 84.76 | 84.85 | 84.09 | 84.46 | 141,418 | -0.30(-0.35%) |
Dec 28, 2023 | 85.02 | 85.02 | 84.76 | 84.76 | 107,296 | -0.06(-0.07%) |
Dec 27, 2023 | 84.87 | 84.89 | 84.56 | 84.82 | 226,599 | +0.09(+0.11%) |
Dec 26, 2023 | 84.34 | 84.82 | 84.21 | 84.73 | 183,018 | +0.67(+0.80%) |
Dec 22, 2023 | 84.12 | 84.23 | 83.60 | 84.06 | 188,388 | +0.37(+0.44%) |
Dec 21, 2023 | 83.46 | 83.77 | 83.06 | 83.69 | 166,478 | +1.10(+1.34%) |
Dec 20, 2023 | 83.71 | 84.05 | 82.50 | 82.58 | 240,345 | -1.29(-1.54%) |
Dec 19, 2023 | 83.59 | 83.96 | 83.54 | 83.88 | 297,455 | +0.47(+0.56%) |
Dec 18, 2023 | 83.42 | 83.49 | 83.04 | 83.41 | 326,512 | +0.29(+0.35%) |
Dec 15, 2023 | 83.51 | 83.60 | 82.94 | 83.12 | 489,326 | -0.14(-0.17%) |
Dec 14, 2023 | 83.29 | 83.82 | 82.70 | 83.26 | 695,889 | +0.65(+0.78%) |
Dec 13, 2023 | 81.31 | 82.66 | 81.10 | 82.61 | 470,162 | +1.50(+1.85%) |
Dec 12, 2023 | 80.81 | 81.11 | 80.28 | 81.11 | 197,108 | +0.42(+0.52%) |
Dec 11, 2023 | 79.49 | 80.81 | 79.49 | 80.69 | 554,763 | +1.59(+2.01%) |
Dec 08, 2023 | 78.70 | 79.41 | 78.59 | 79.10 | 162,319 | +0.09(+0.11%) |
Dec 07, 2023 | 78.64 | 79.11 | 78.33 | 79.01 | 104,672 | +0.83(+1.06%) |
Dec 06, 2023 | 78.96 | 78.99 | 78.15 | 78.19 | 215,703 | -0.21(-0.27%) |
Dec 05, 2023 | 78.41 | 78.55 | 77.98 | 78.40 | 138,930 | -0.51(-0.64%) |
Dec 04, 2023 | 78.80 | 79.00 | 78.20 | 78.90 | 118,734 | -0.42(-0.53%) |
Dec 01, 2023 | 78.33 | 79.32 | 78.10 | 79.32 | 213,951 | +0.79(+1.00%) |
Nov 30, 2023 | 78.66 | 78.66 | 77.92 | 78.54 | 306,348 | +0.12(+0.15%) |
Nov 29, 2023 | 78.55 | 79.07 | 78.33 | 78.42 | 115,008 | +0.42(+0.54%) |
Nov 28, 2023 | 77.76 | 78.16 | 77.64 | 78.00 | 217,257 | +0.12(+0.15%) |
Nov 27, 2023 | 77.99 | 78.16 | 77.70 | 77.88 | 91,298 | -0.23(-0.29%) |
Nov 24, 2023 | 77.90 | 78.11 | 77.86 | 78.11 | 42,503 | +0.28(+0.36%) |
Nov 22, 2023 | 78.00 | 78.32 | 77.74 | 77.83 | 58,118 | +0.19(+0.24%) |
Nov 21, 2023 | 77.80 | 77.80 | 77.32 | 77.64 | 75,358 | -0.46(-0.59%) |
Nov 20, 2023 | 77.12 | 78.16 | 77.12 | 78.10 | 131,838 | +0.97(+1.26%) |
Nov 17, 2023 | 77.09 | 77.26 | 76.83 | 77.12 | 542,893 | +0.29(+0.38%) |
Nov 16, 2023 | 77.07 | 77.09 | 76.48 | 76.83 | 147,117 | -0.37(-0.48%) |
Nov 15, 2023 | 77.37 | 77.80 | 77.05 | 77.20 | 350,380 | +0.28(+0.36%) |
Nov 14, 2023 | 76.16 | 77.00 | 76.16 | 76.92 | 292,187 | +2.17(+2.90%) |
Nov 13, 2023 | 74.75 | 74.90 | 74.38 | 74.75 | 181,735 | -0.15(-0.20%) |
Nov 10, 2023 | 73.90 | 74.97 | 73.70 | 74.90 | 175,789 | +1.29(+1.76%) |
Nov 09, 2023 | 74.46 | 74.60 | 73.55 | 73.61 | 425,483 | -0.69(-0.92%) |
Nov 08, 2023 | 74.60 | 74.60 | 73.93 | 74.30 | 93,782 | -0.45(-0.60%) |
Nov 07, 2023 | 74.41 | 74.86 | 74.10 | 74.74 | 445,947 | +0.62(+0.83%) |
Nov 06, 2023 | 74.64 | 74.69 | 73.72 | 74.13 | 172,613 | -0.27(-0.36%) |
Nov 03, 2023 | 73.60 | 74.70 | 73.60 | 74.40 | 446,084 | +1.26(+1.73%) |
Nov 02, 2023 | 72.43 | 73.17 | 72.43 | 73.13 | 159,078 | +1.48(+2.07%) |