Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 83.28 | 83.28 | 75.20 | 79.53 | 964,103 | -3.99(-4.78%) |
Jan 30, 2024 | 84.59 | 87.05 | 81.31 | 83.52 | 400,826 | -1.53(-1.80%) |
Jan 29, 2024 | 81.64 | 86.60 | 80.96 | 85.05 | 996,412 | +3.49(+4.28%) |
Jan 26, 2024 | 82.49 | 82.95 | 80.98 | 81.56 | 257,403 | -0.13(-0.16%) |
Jan 25, 2024 | 83.23 | 83.57 | 80.50 | 81.69 | 459,402 | -0.19(-0.23%) |
Jan 24, 2024 | 84.26 | 84.26 | 81.45 | 81.88 | 377,489 | -1.22(-1.47%) |
Jan 23, 2024 | 83.76 | 83.92 | 80.17 | 83.10 | 387,935 | +0.08(+0.10%) |
Jan 22, 2024 | 81.88 | 83.59 | 81.86 | 83.02 | 432,626 | +1.97(+2.43%) |
Jan 19, 2024 | 80.05 | 81.68 | 78.79 | 81.05 | 514,774 | +1.37(+1.72%) |
Jan 18, 2024 | 79.46 | 80.39 | 78.02 | 79.68 | 397,156 | +0.30(+0.38%) |
Jan 17, 2024 | 79.28 | 80.69 | 78.19 | 79.38 | 535,404 | -1.14(-1.42%) |
Jan 16, 2024 | 81.46 | 81.72 | 79.82 | 80.52 | 563,764 | -2.41(-2.91%) |
Jan 12, 2024 | 82.92 | 84.26 | 81.25 | 82.93 | 370,013 | +0.98(+1.20%) |
Jan 11, 2024 | 82.18 | 83.38 | 81.18 | 81.95 | 715,002 | -1.24(-1.49%) |
Jan 10, 2024 | 84.04 | 85.70 | 82.98 | 83.19 | 621,775 | +0.21(+0.25%) |
Jan 09, 2024 | 84.63 | 85.14 | 82.00 | 82.98 | 893,015 | -2.33(-2.73%) |
Jan 08, 2024 | 81.52 | 86.01 | 76.50 | 85.31 | 1,050,117 | +2.34(+2.82%) |
Jan 05, 2024 | 84.42 | 84.70 | 81.97 | 82.97 | 1,158,764 | -2.24(-2.63%) |
Jan 04, 2024 | 89.00 | 89.00 | 83.94 | 85.21 | 1,139,755 | -3.53(-3.98%) |
Jan 03, 2024 | 90.46 | 90.68 | 87.91 | 88.74 | 748,034 | -2.33(-2.56%) |
Jan 02, 2024 | 90.54 | 93.06 | 89.64 | 91.07 | 554,640 | -1.17(-1.27%) |
Dec 29, 2023 | 91.06 | 92.89 | 89.86 | 92.24 | 1,049,705 | +0.89(+0.97%) |
Dec 28, 2023 | 92.52 | 94.00 | 90.91 | 91.35 | 798,521 | -1.49(-1.60%) |
Dec 27, 2023 | 90.90 | 92.92 | 90.01 | 92.84 | 479,482 | +2.03(+2.24%) |
Dec 26, 2023 | 90.00 | 91.50 | 88.32 | 90.81 | 805,502 | +1.98(+2.23%) |
Dec 22, 2023 | 87.80 | 90.50 | 87.68 | 88.83 | 1,051,595 | +2.90(+3.37%) |
Dec 21, 2023 | 85.91 | 87.06 | 84.87 | 85.93 | 706,301 | +1.81(+2.15%) |
Dec 20, 2023 | 88.01 | 88.13 | 84.01 | 84.12 | 974,087 | -3.84(-4.37%) |
Dec 19, 2023 | 88.85 | 88.86 | 86.22 | 87.96 | 1,240,248 | +0.35(+0.40%) |
Dec 18, 2023 | 87.03 | 88.50 | 86.09 | 87.61 | 846,849 | -0.32(-0.36%) |
Dec 15, 2023 | 84.35 | 88.03 | 83.68 | 87.93 | 2,010,658 | +4.11(+4.90%) |
Dec 14, 2023 | 85.00 | 85.74 | 82.70 | 83.82 | 1,558,232 | -1.35(-1.59%) |
Dec 13, 2023 | 84.79 | 86.00 | 82.63 | 85.17 | 1,395,006 | +0.17(+0.20%) |
Dec 12, 2023 | 81.00 | 85.31 | 80.91 | 85.00 | 1,255,889 | +4.01(+4.95%) |
Dec 11, 2023 | 75.24 | 82.67 | 75.00 | 80.99 | 2,114,866 | +7.01(+9.48%) |
Dec 08, 2023 | 73.08 | 74.44 | 71.97 | 73.98 | 1,057,990 | +0.20(+0.27%) |
Dec 07, 2023 | 72.94 | 75.08 | 72.23 | 73.78 | 744,606 | +1.36(+1.88%) |
Dec 06, 2023 | 73.95 | 73.95 | 70.89 | 72.42 | 777,743 | -0.89(-1.21%) |
Dec 05, 2023 | 72.02 | 73.99 | 71.99 | 73.31 | 722,296 | +0.59(+0.81%) |
Dec 04, 2023 | 71.55 | 74.00 | 70.39 | 72.72 | 647,128 | +0.67(+0.93%) |
Dec 01, 2023 | 69.40 | 72.14 | 68.28 | 72.05 | 815,502 | +2.41(+3.46%) |
Nov 30, 2023 | 69.16 | 71.50 | 68.89 | 69.64 | 942,638 | +1.16(+1.69%) |
Nov 29, 2023 | 68.71 | 69.98 | 67.88 | 68.48 | 485,904 | +0.11(+0.16%) |
Nov 28, 2023 | 68.82 | 69.50 | 67.00 | 68.37 | 605,913 | -0.75(-1.09%) |
Nov 27, 2023 | 68.52 | 69.17 | 67.04 | 69.12 | 848,765 | +0.67(+0.98%) |
Nov 24, 2023 | 66.99 | 68.52 | 66.61 | 68.45 | 284,752 | +1.44(+2.15%) |
Nov 22, 2023 | 67.00 | 67.50 | 65.68 | 67.01 | 419,997 | +0.71(+1.07%) |
Nov 21, 2023 | 65.22 | 66.98 | 64.80 | 66.30 | 509,460 | +0.42(+0.64%) |
Nov 20, 2023 | 63.69 | 66.00 | 63.50 | 65.88 | 677,100 | +2.22(+3.49%) |
Nov 17, 2023 | 63.07 | 64.96 | 63.07 | 63.66 | 894,172 | +1.04(+1.66%) |
Nov 16, 2023 | 63.75 | 64.57 | 62.55 | 62.62 | 869,093 | -1.05(-1.65%) |
Nov 15, 2023 | 64.13 | 65.56 | 63.63 | 63.67 | 568,696 | -1.06(-1.64%) |
Nov 14, 2023 | 61.49 | 64.91 | 61.10 | 64.73 | 1,055,127 | +5.87(+9.97%) |
Nov 13, 2023 | 58.29 | 59.33 | 56.74 | 58.86 | 350,575 | +0.01(+0.02%) |
Nov 10, 2023 | 57.91 | 59.45 | 56.91 | 58.85 | 917,680 | +1.60(+2.79%) |
Nov 09, 2023 | 59.56 | 59.94 | 56.83 | 57.25 | 630,264 | -2.01(-3.39%) |
Nov 08, 2023 | 60.43 | 61.24 | 59.18 | 59.26 | 466,464 | -1.36(-2.24%) |
Nov 07, 2023 | 59.41 | 60.82 | 58.75 | 60.62 | 577,973 | +1.89(+3.22%) |
Nov 06, 2023 | 59.78 | 60.69 | 58.27 | 58.73 | 779,576 | -1.04(-1.74%) |
Nov 03, 2023 | 60.16 | 61.10 | 58.90 | 59.77 | 1,181,605 | +0.37(+0.62%) |
Nov 02, 2023 | 61.00 | 61.06 | 57.54 | 59.40 | 669,040 | -0.50(-0.83%) |