Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.88 | 86.84 | 84.70 | 85.67 | 11,404,127 | -0.41(-0.48%) |
Jan 30, 2024 | 88.00 | 89.09 | 85.68 | 86.08 | 12,986,035 | -2.91(-3.27%) |
Jan 29, 2024 | 88.41 | 89.48 | 87.93 | 88.98 | 12,111,374 | +1.02(+1.16%) |
Jan 26, 2024 | 87.16 | 88.41 | 86.21 | 87.97 | 14,948,968 | -1.15(-1.29%) |
Jan 25, 2024 | 89.06 | 89.96 | 88.41 | 89.11 | 15,874,802 | +1.12(+1.27%) |
Jan 24, 2024 | 88.32 | 88.48 | 86.53 | 88.00 | 19,744,232 | +0.55(+0.63%) |
Jan 23, 2024 | 88.91 | 89.09 | 86.80 | 87.45 | 16,910,164 | -1.71(-1.92%) |
Jan 22, 2024 | 88.18 | 89.86 | 87.93 | 89.15 | 14,322,699 | +1.73(+1.98%) |
Jan 19, 2024 | 85.98 | 87.70 | 85.54 | 87.43 | 18,174,304 | +2.69(+3.17%) |
Jan 18, 2024 | 85.14 | 85.74 | 83.96 | 84.74 | 15,071,981 | +1.54(+1.85%) |
Jan 17, 2024 | 83.61 | 83.89 | 82.55 | 83.20 | 10,254,314 | -1.33(-1.57%) |
Jan 16, 2024 | 82.46 | 85.13 | 82.25 | 84.53 | 13,714,552 | +2.22(+2.69%) |
Jan 12, 2024 | 82.67 | 82.96 | 81.63 | 82.31 | 10,197,388 | -1.00(-1.20%) |
Jan 11, 2024 | 82.72 | 83.37 | 81.74 | 83.31 | 10,571,861 | +1.01(+1.23%) |
Jan 10, 2024 | 82.88 | 82.94 | 81.58 | 82.30 | 10,755,001 | -0.95(-1.14%) |
Jan 09, 2024 | 83.05 | 84.11 | 82.82 | 83.25 | 12,147,008 | -1.62(-1.91%) |
Jan 08, 2024 | 83.81 | 85.43 | 83.75 | 84.87 | 16,214,690 | +1.50(+1.80%) |
Jan 05, 2024 | 81.40 | 83.45 | 80.93 | 83.37 | 15,498,703 | +0.74(+0.89%) |
Jan 04, 2024 | 83.39 | 84.18 | 82.53 | 82.63 | 19,144,264 | +0.45(+0.55%) |
Jan 03, 2024 | 81.12 | 82.51 | 80.54 | 82.18 | 12,924,511 | -0.08(-0.10%) |
Jan 02, 2024 | 83.92 | 84.00 | 81.67 | 82.26 | 13,617,072 | -3.00(-3.52%) |
Dec 29, 2023 | 85.76 | 86.06 | 84.95 | 85.26 | 8,557,485 | -0.54(-0.63%) |
Dec 28, 2023 | 86.55 | 86.55 | 85.64 | 85.80 | 9,626,622 | -0.66(-0.76%) |
Dec 27, 2023 | 87.28 | 87.29 | 86.02 | 86.46 | 9,202,925 | -0.40(-0.46%) |
Dec 26, 2023 | 86.49 | 87.67 | 86.23 | 86.86 | 11,218,342 | +0.57(+0.66%) |
Dec 22, 2023 | 85.95 | 87.29 | 85.42 | 86.29 | 22,583,874 | +1.01(+1.18%) |
Dec 21, 2023 | 84.80 | 85.82 | 82.92 | 85.28 | 54,103,600 | +6.77(+8.63%) |
Dec 20, 2023 | 81.27 | 81.43 | 78.45 | 78.51 | 28,701,390 | -3.47(-4.24%) |
Dec 19, 2023 | 81.48 | 82.08 | 80.98 | 81.98 | 14,328,770 | +0.61(+0.75%) |
Dec 18, 2023 | 81.40 | 81.67 | 80.62 | 81.37 | 14,510,397 | +0.15(+0.18%) |
Dec 15, 2023 | 82.70 | 82.80 | 80.92 | 81.22 | 19,609,394 | -0.78(-0.95%) |
Dec 14, 2023 | 80.62 | 82.21 | 80.60 | 82.00 | 17,377,592 | +2.39(+3.01%) |
Dec 13, 2023 | 78.12 | 80.08 | 77.85 | 79.61 | 11,631,992 | +1.63(+2.09%) |
Dec 12, 2023 | 77.24 | 78.08 | 76.92 | 77.98 | 10,292,823 | +0.37(+0.48%) |
Dec 11, 2023 | 77.01 | 78.33 | 76.79 | 77.61 | 18,583,448 | +2.82(+3.78%) |
Dec 08, 2023 | 73.31 | 75.18 | 73.29 | 74.79 | 12,034,753 | +1.31(+1.78%) |
Dec 07, 2023 | 73.85 | 74.03 | 72.82 | 73.48 | 10,664,008 | +0.52(+0.71%) |
Dec 06, 2023 | 75.13 | 75.23 | 72.76 | 72.96 | 8,947,084 | -0.56(-0.76%) |
Dec 05, 2023 | 73.30 | 73.80 | 72.87 | 73.52 | 8,815,701 | -0.60(-0.81%) |
Dec 04, 2023 | 75.25 | 75.43 | 73.16 | 74.12 | 11,684,861 | -1.64(-2.16%) |
Dec 01, 2023 | 75.84 | 76.36 | 74.92 | 75.76 | 14,387,770 | -0.19(-0.25%) |
Nov 30, 2023 | 76.64 | 76.82 | 74.80 | 75.94 | 21,748,464 | -0.57(-0.74%) |
Nov 29, 2023 | 77.27 | 78.84 | 76.20 | 76.51 | 14,093,918 | +0.57(+0.75%) |
Nov 28, 2023 | 74.91 | 76.05 | 73.81 | 75.94 | 19,258,946 | -1.39(-1.79%) |
Nov 27, 2023 | 76.69 | 78.11 | 76.49 | 77.33 | 11,028,950 | +0.64(+0.83%) |
Nov 24, 2023 | 76.50 | 76.83 | 76.19 | 76.69 | 4,359,613 | -0.23(-0.30%) |
Nov 22, 2023 | 77.02 | 78.27 | 76.67 | 76.92 | 8,600,155 | +0.39(+0.51%) |
Nov 21, 2023 | 77.67 | 77.75 | 76.13 | 76.53 | 12,039,071 | -1.91(-2.43%) |
Nov 20, 2023 | 77.16 | 78.72 | 76.95 | 78.44 | 11,511,371 | +1.06(+1.37%) |
Nov 17, 2023 | 76.42 | 77.76 | 76.29 | 77.38 | 9,399,891 | +0.89(+1.16%) |
Nov 16, 2023 | 76.71 | 77.30 | 76.30 | 76.49 | 13,015,427 | -0.47(-0.61%) |
Nov 15, 2023 | 77.32 | 77.32 | 76.13 | 76.96 | 9,975,623 | -0.03(-0.04%) |
Nov 14, 2023 | 75.83 | 77.27 | 75.74 | 76.99 | 12,992,551 | +2.38(+3.20%) |
Nov 13, 2023 | 73.98 | 75.03 | 73.22 | 74.61 | 9,135,896 | -0.58(-0.77%) |
Nov 10, 2023 | 74.27 | 75.63 | 73.40 | 75.19 | 12,337,791 | +1.79(+2.43%) |
Nov 09, 2023 | 73.38 | 75.92 | 73.33 | 73.40 | 22,492,752 | +1.29(+1.78%) |
Nov 08, 2023 | 72.45 | 72.61 | 71.55 | 72.11 | 9,939,092 | -0.52(-0.71%) |
Nov 07, 2023 | 72.31 | 72.96 | 71.55 | 72.63 | 8,264,276 | -0.12(-0.16%) |
Nov 06, 2023 | 72.41 | 72.82 | 71.85 | 72.75 | 10,097,136 | +0.34(+0.47%) |
Nov 03, 2023 | 71.14 | 73.02 | 70.99 | 72.41 | 14,491,230 | +2.13(+3.04%) |
Nov 02, 2023 | 70.16 | 70.86 | 69.59 | 70.28 | 11,953,702 | +1.04(+1.50%) |