Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.80 | 88.26 | 86.76 | 86.76 | 147,338 | -1.31(-1.48%) |
Jan 30, 2024 | 87.11 | 88.13 | 87.11 | 88.07 | 86,767 | +0.96(+1.10%) |
Jan 29, 2024 | 86.72 | 87.16 | 86.39 | 87.11 | 250,944 | +0.19(+0.22%) |
Jan 26, 2024 | 86.72 | 87.05 | 86.70 | 86.92 | 68,855 | +0.18(+0.21%) |
Jan 25, 2024 | 86.65 | 86.81 | 86.02 | 86.74 | 87,592 | +0.55(+0.64%) |
Jan 24, 2024 | 86.17 | 86.72 | 86.13 | 86.20 | 106,316 | +0.49(+0.57%) |
Jan 23, 2024 | 85.60 | 85.84 | 85.40 | 85.71 | 169,804 | +0.07(+0.08%) |
Jan 22, 2024 | 85.52 | 86.12 | 85.42 | 85.64 | 127,518 | +0.39(+0.46%) |
Jan 19, 2024 | 84.20 | 85.33 | 83.86 | 85.25 | 203,650 | +1.47(+1.75%) |
Jan 18, 2024 | 83.73 | 83.91 | 83.01 | 83.78 | 1,969,399 | +0.15(+0.18%) |
Jan 17, 2024 | 83.14 | 84.13 | 83.14 | 83.64 | 155,310 | -0.30(-0.36%) |
Jan 16, 2024 | 83.85 | 84.13 | 83.53 | 83.93 | 138,263 | -0.62(-0.73%) |
Jan 12, 2024 | 85.14 | 85.55 | 84.23 | 84.55 | 140,307 | -0.23(-0.27%) |
Jan 11, 2024 | 85.03 | 85.03 | 84.16 | 84.78 | 142,366 | -0.49(-0.57%) |
Jan 10, 2024 | 84.88 | 85.28 | 84.67 | 85.27 | 97,672 | +0.19(+0.22%) |
Jan 09, 2024 | 85.41 | 85.41 | 84.86 | 85.08 | 519,897 | -0.72(-0.84%) |
Jan 08, 2024 | 85.34 | 85.84 | 84.86 | 85.80 | 97,415 | +0.42(+0.49%) |
Jan 05, 2024 | 84.86 | 85.72 | 84.86 | 85.38 | 152,549 | +0.50(+0.59%) |
Jan 04, 2024 | 84.81 | 85.64 | 84.80 | 84.88 | 319,795 | +0.29(+0.34%) |
Jan 03, 2024 | 84.87 | 85.06 | 84.43 | 84.59 | 384,718 | -0.77(-0.90%) |
Jan 02, 2024 | 84.76 | 85.42 | 84.68 | 85.36 | 328,482 | +0.23(+0.27%) |
Dec 29, 2023 | 85.38 | 85.46 | 84.85 | 85.13 | 113,160 | -0.27(-0.32%) |
Dec 28, 2023 | 85.10 | 85.56 | 85.10 | 85.40 | 83,335 | +0.33(+0.39%) |
Dec 27, 2023 | 84.74 | 85.16 | 84.66 | 85.07 | 122,694 | +0.23(+0.27%) |
Dec 26, 2023 | 84.36 | 84.99 | 84.36 | 84.84 | 66,541 | +0.47(+0.56%) |
Dec 22, 2023 | 84.39 | 84.66 | 84.09 | 84.37 | 81,656 | +0.31(+0.37%) |
Dec 21, 2023 | 83.78 | 84.13 | 83.32 | 84.06 | 102,085 | +0.64(+0.76%) |
Dec 20, 2023 | 84.60 | 84.90 | 83.37 | 83.43 | 175,657 | -1.48(-1.74%) |
Dec 19, 2023 | 84.23 | 84.98 | 84.04 | 84.90 | 92,060 | +0.69(+0.82%) |
Dec 18, 2023 | 84.47 | 84.61 | 84.15 | 84.21 | 98,953 | +0.19(+0.22%) |
Dec 15, 2023 | 84.08 | 84.30 | 83.73 | 84.02 | 73,093 | -0.65(-0.77%) |
Dec 14, 2023 | 84.21 | 84.84 | 84.00 | 84.67 | 161,610 | +1.35(+1.62%) |
Dec 13, 2023 | 81.96 | 83.43 | 81.81 | 83.32 | 138,336 | +1.42(+1.73%) |
Dec 12, 2023 | 81.45 | 81.96 | 81.28 | 81.91 | 117,999 | +0.49(+0.60%) |
Dec 11, 2023 | 80.93 | 81.55 | 80.93 | 81.42 | 138,451 | +0.52(+0.64%) |
Dec 08, 2023 | 80.36 | 81.12 | 80.34 | 80.90 | 185,009 | +0.53(+0.65%) |
Dec 07, 2023 | 80.10 | 80.43 | 80.05 | 80.38 | 158,780 | +0.32(+0.40%) |
Dec 06, 2023 | 80.95 | 81.33 | 79.92 | 80.06 | 190,866 | -0.53(-0.65%) |
Dec 05, 2023 | 80.71 | 80.77 | 80.23 | 80.59 | 87,328 | -0.39(-0.48%) |
Dec 04, 2023 | 80.35 | 81.13 | 80.35 | 80.97 | 138,089 | +0.16(+0.20%) |
Dec 01, 2023 | 80.00 | 80.94 | 79.97 | 80.81 | 178,969 | +0.78(+0.98%) |
Nov 30, 2023 | 79.26 | 80.10 | 79.19 | 80.03 | 107,253 | +0.81(+1.03%) |
Nov 29, 2023 | 78.79 | 79.70 | 78.79 | 79.22 | 104,926 | +0.68(+0.87%) |
Nov 28, 2023 | 78.55 | 78.91 | 78.40 | 78.53 | 152,474 | -0.16(-0.20%) |
Nov 27, 2023 | 78.59 | 78.83 | 78.48 | 78.69 | 232,359 | -0.16(-0.20%) |
Nov 24, 2023 | 78.69 | 79.07 | 78.56 | 78.85 | 194,266 | +0.25(+0.32%) |
Nov 22, 2023 | 78.46 | 78.72 | 78.28 | 78.60 | 192,003 | +0.33(+0.42%) |
Nov 21, 2023 | 78.21 | 78.48 | 78.12 | 78.28 | 86,033 | -0.09(-0.11%) |
Nov 20, 2023 | 77.97 | 78.62 | 77.77 | 78.36 | 134,055 | +0.26(+0.33%) |
Nov 17, 2023 | 77.88 | 78.17 | 77.84 | 78.11 | 122,832 | +0.44(+0.56%) |
Nov 16, 2023 | 77.50 | 77.73 | 77.37 | 77.67 | 119,604 | +0.24(+0.31%) |
Nov 15, 2023 | 77.08 | 77.66 | 77.08 | 77.43 | 170,772 | +0.35(+0.45%) |
Nov 14, 2023 | 75.98 | 77.43 | 75.98 | 77.08 | 709,649 | +1.74(+2.30%) |
Nov 13, 2023 | 75.15 | 75.56 | 75.09 | 75.35 | 132,493 | -0.15(-0.20%) |
Nov 10, 2023 | 74.93 | 75.50 | 74.69 | 75.50 | 73,817 | +0.86(+1.16%) |
Nov 09, 2023 | 75.11 | 75.39 | 74.57 | 74.63 | 99,577 | -0.25(-0.33%) |
Nov 08, 2023 | 74.90 | 75.01 | 74.52 | 74.88 | 68,560 | +0.00(+0.00%) |
Nov 07, 2023 | 74.74 | 75.11 | 74.67 | 74.88 | 92,112 | -0.13(-0.17%) |
Nov 06, 2023 | 75.45 | 75.67 | 74.67 | 75.01 | 142,063 | -0.37(-0.49%) |
Nov 03, 2023 | 74.97 | 75.77 | 74.97 | 75.38 | 786,425 | +1.14(+1.54%) |
Nov 02, 2023 | 73.17 | 74.25 | 73.17 | 74.24 | 71,577 | +1.75(+2.41%) |