Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.98 | 85.63 | 83.73 | 83.89 | 8,887,013 | -0.81(-0.96%) |
Jan 30, 2024 | 85.13 | 85.43 | 84.55 | 84.70 | 4,580,886 | -0.80(-0.94%) |
Jan 29, 2024 | 84.92 | 85.67 | 84.69 | 85.50 | 3,591,912 | +0.56(+0.66%) |
Jan 26, 2024 | 85.35 | 85.59 | 84.75 | 84.94 | 2,783,227 | -0.24(-0.28%) |
Jan 25, 2024 | 85.11 | 85.61 | 84.76 | 85.18 | 4,394,329 | +1.08(+1.28%) |
Jan 24, 2024 | 86.19 | 86.27 | 84.03 | 84.10 | 3,265,369 | -1.22(-1.43%) |
Jan 23, 2024 | 86.24 | 86.53 | 85.03 | 85.32 | 4,824,259 | -0.59(-0.69%) |
Jan 22, 2024 | 85.70 | 86.74 | 85.52 | 85.91 | 4,200,820 | +0.51(+0.60%) |
Jan 19, 2024 | 84.59 | 85.68 | 83.95 | 85.40 | 6,188,947 | +1.01(+1.20%) |
Jan 18, 2024 | 84.98 | 85.30 | 83.78 | 84.39 | 4,537,569 | -0.46(-0.54%) |
Jan 17, 2024 | 85.25 | 86.33 | 83.98 | 84.85 | 4,898,899 | -1.58(-1.83%) |
Jan 16, 2024 | 86.58 | 86.97 | 86.15 | 86.43 | 5,125,845 | -0.64(-0.74%) |
Jan 12, 2024 | 87.42 | 87.70 | 86.63 | 87.07 | 3,071,247 | +0.52(+0.60%) |
Jan 11, 2024 | 87.18 | 87.18 | 86.05 | 86.55 | 5,512,412 | -0.81(-0.93%) |
Jan 10, 2024 | 87.44 | 87.77 | 87.04 | 87.36 | 3,649,244 | +0.10(+0.11%) |
Jan 09, 2024 | 87.00 | 87.61 | 86.58 | 87.26 | 3,818,992 | -0.59(-0.67%) |
Jan 08, 2024 | 86.56 | 87.95 | 86.36 | 87.85 | 5,371,893 | +1.24(+1.43%) |
Jan 05, 2024 | 86.20 | 87.37 | 85.70 | 86.61 | 3,805,995 | -0.22(-0.25%) |
Jan 04, 2024 | 86.82 | 87.42 | 86.45 | 86.83 | 5,609,921 | -0.16(-0.18%) |
Jan 03, 2024 | 88.42 | 88.42 | 86.82 | 86.99 | 5,159,236 | -2.13(-2.39%) |
Jan 02, 2024 | 88.05 | 89.26 | 87.68 | 89.12 | 6,056,714 | +0.76(+0.86%) |
Dec 29, 2023 | 89.10 | 89.17 | 88.26 | 88.36 | 5,514,851 | -1.06(-1.19%) |
Dec 28, 2023 | 88.68 | 89.42 | 88.56 | 89.42 | 3,879,135 | +0.63(+0.71%) |
Dec 27, 2023 | 88.53 | 88.90 | 88.12 | 88.79 | 5,383,521 | +0.43(+0.49%) |
Dec 26, 2023 | 87.68 | 88.60 | 87.58 | 88.36 | 4,335,048 | +0.65(+0.74%) |
Dec 22, 2023 | 87.71 | 88.41 | 87.27 | 87.71 | 5,100,264 | +0.34(+0.39%) |
Dec 21, 2023 | 87.35 | 87.58 | 86.42 | 87.37 | 4,429,464 | +0.77(+0.89%) |
Dec 20, 2023 | 87.76 | 88.37 | 86.54 | 86.60 | 6,143,990 | -1.07(-1.22%) |
Dec 19, 2023 | 87.42 | 87.91 | 87.34 | 87.67 | 5,858,399 | +0.66(+0.76%) |
Dec 18, 2023 | 87.62 | 87.69 | 86.91 | 87.01 | 6,431,766 | -0.20(-0.23%) |
Dec 15, 2023 | 88.24 | 88.29 | 86.57 | 87.20 | 7,761,221 | -1.24(-1.41%) |
Dec 14, 2023 | 87.57 | 88.99 | 87.56 | 88.45 | 7,003,207 | +2.48(+2.88%) |
Dec 13, 2023 | 82.92 | 86.27 | 82.69 | 85.97 | 5,717,754 | +3.17(+3.83%) |
Dec 12, 2023 | 82.84 | 83.10 | 82.36 | 82.80 | 3,197,346 | -0.05(-0.06%) |
Dec 11, 2023 | 82.34 | 82.99 | 82.22 | 82.85 | 3,182,015 | +0.23(+0.27%) |
Dec 08, 2023 | 82.47 | 82.82 | 81.78 | 82.62 | 3,459,055 | -0.14(-0.17%) |
Dec 07, 2023 | 82.57 | 83.02 | 82.20 | 82.76 | 6,713,319 | +0.24(+0.29%) |
Dec 06, 2023 | 83.18 | 83.75 | 82.46 | 82.52 | 4,459,052 | -0.25(-0.30%) |
Dec 05, 2023 | 82.88 | 83.02 | 82.34 | 82.77 | 6,225,823 | -0.55(-0.66%) |
Dec 04, 2023 | 82.36 | 83.34 | 82.18 | 83.32 | 6,823,650 | +0.60(+0.73%) |
Dec 01, 2023 | 80.66 | 82.73 | 80.43 | 82.72 | 7,271,380 | +1.99(+2.46%) |
Nov 30, 2023 | 80.09 | 80.78 | 79.81 | 80.73 | 4,169,368 | +0.58(+0.73%) |
Nov 29, 2023 | 80.17 | 80.93 | 80.05 | 80.15 | 4,662,236 | +0.55(+0.69%) |
Nov 28, 2023 | 78.87 | 79.67 | 78.46 | 79.60 | 5,882,995 | +0.52(+0.66%) |
Nov 27, 2023 | 78.83 | 79.51 | 78.46 | 79.07 | 5,862,203 | +0.29(+0.36%) |
Nov 24, 2023 | 78.37 | 78.85 | 78.01 | 78.79 | 1,916,961 | +0.23(+0.29%) |
Nov 22, 2023 | 78.89 | 79.11 | 78.21 | 78.56 | 5,345,393 | +0.39(+0.49%) |
Nov 21, 2023 | 78.39 | 78.47 | 77.99 | 78.18 | 3,749,351 | -0.55(-0.70%) |
Nov 20, 2023 | 78.07 | 78.73 | 77.43 | 78.73 | 4,278,156 | +0.57(+0.73%) |
Nov 17, 2023 | 78.89 | 78.91 | 77.83 | 78.16 | 4,433,060 | -0.06(-0.08%) |
Nov 16, 2023 | 78.53 | 78.77 | 77.97 | 78.22 | 4,939,950 | -0.17(-0.21%) |
Nov 15, 2023 | 78.09 | 79.09 | 78.02 | 78.38 | 6,107,609 | +0.23(+0.29%) |
Nov 14, 2023 | 76.46 | 78.84 | 76.38 | 78.16 | 7,585,470 | +4.11(+5.55%) |
Nov 13, 2023 | 74.12 | 74.36 | 73.60 | 74.05 | 3,837,965 | -0.62(-0.83%) |
Nov 10, 2023 | 74.35 | 74.83 | 73.78 | 74.67 | 3,992,935 | +0.69(+0.93%) |
Nov 09, 2023 | 75.42 | 75.47 | 73.81 | 73.98 | 4,983,577 | -1.19(-1.58%) |
Nov 08, 2023 | 75.13 | 75.45 | 74.84 | 75.16 | 4,452,610 | +0.25(+0.33%) |
Nov 07, 2023 | 75.44 | 75.59 | 74.81 | 74.92 | 5,299,910 | -0.62(-0.82%) |
Nov 06, 2023 | 76.49 | 76.54 | 75.15 | 75.54 | 4,486,426 | -1.11(-1.44%) |
Nov 03, 2023 | 76.10 | 77.65 | 76.10 | 76.64 | 6,472,977 | +1.79(+2.39%) |
Nov 02, 2023 | 73.69 | 75.06 | 73.52 | 74.86 | 6,529,873 | +2.38(+3.28%) |