Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.91 | 87.93 | 86.43 | 86.44 | 8,492,415 | -0.38(-0.43%) |
Jan 30, 2024 | 86.18 | 87.26 | 85.98 | 86.82 | 6,679,847 | +0.84(+0.98%) |
Jan 29, 2024 | 85.75 | 86.30 | 84.11 | 85.98 | 7,581,660 | -0.11(-0.13%) |
Jan 26, 2024 | 86.23 | 86.84 | 86.00 | 86.08 | 6,506,471 | -0.28(-0.33%) |
Jan 25, 2024 | 86.49 | 86.76 | 85.69 | 86.37 | 9,265,688 | +0.44(+0.51%) |
Jan 24, 2024 | 85.68 | 86.64 | 85.56 | 85.93 | 12,492,312 | +0.81(+0.96%) |
Jan 23, 2024 | 84.06 | 85.22 | 83.59 | 85.11 | 8,761,526 | +0.99(+1.18%) |
Jan 22, 2024 | 83.86 | 85.14 | 83.84 | 84.12 | 11,808,088 | +0.38(+0.46%) |
Jan 19, 2024 | 82.34 | 83.98 | 81.64 | 83.74 | 15,070,281 | +1.41(+1.72%) |
Jan 18, 2024 | 83.24 | 83.39 | 81.72 | 82.33 | 15,300,832 | -0.50(-0.60%) |
Jan 17, 2024 | 83.26 | 83.54 | 82.33 | 82.83 | 17,520,386 | -1.53(-1.81%) |
Jan 16, 2024 | 85.11 | 86.51 | 83.21 | 84.36 | 20,748,244 | -3.66(-4.16%) |
Jan 12, 2024 | 89.57 | 90.17 | 87.75 | 88.02 | 8,461,958 | -0.79(-0.89%) |
Jan 11, 2024 | 89.24 | 89.24 | 87.86 | 88.81 | 9,580,790 | -0.95(-1.06%) |
Jan 10, 2024 | 89.81 | 90.24 | 89.57 | 89.76 | 7,059,159 | -0.57(-0.63%) |
Jan 09, 2024 | 91.01 | 91.09 | 89.94 | 90.33 | 7,738,697 | -1.42(-1.55%) |
Jan 08, 2024 | 91.46 | 92.07 | 90.55 | 91.75 | 6,864,193 | +0.26(+0.29%) |
Jan 05, 2024 | 90.48 | 92.17 | 90.33 | 91.49 | 6,143,139 | +1.07(+1.18%) |
Jan 04, 2024 | 90.42 | 91.39 | 89.94 | 90.42 | 8,902,741 | +0.24(+0.26%) |
Jan 03, 2024 | 91.45 | 91.45 | 89.56 | 90.19 | 7,630,197 | -1.95(-2.12%) |
Jan 02, 2024 | 90.92 | 92.38 | 90.54 | 92.14 | 6,246,767 | +0.64(+0.70%) |
Dec 29, 2023 | 91.74 | 92.01 | 91.31 | 91.50 | 4,863,567 | -0.38(-0.42%) |
Dec 28, 2023 | 91.56 | 92.19 | 91.49 | 91.88 | 4,165,078 | -0.02(-0.02%) |
Dec 27, 2023 | 90.95 | 91.93 | 90.67 | 91.90 | 4,148,742 | +0.80(+0.88%) |
Dec 26, 2023 | 90.87 | 91.27 | 90.64 | 91.10 | 2,778,684 | +0.42(+0.47%) |
Dec 22, 2023 | 91.16 | 91.90 | 90.50 | 90.68 | 5,911,904 | -0.22(-0.24%) |
Dec 21, 2023 | 90.41 | 90.92 | 89.92 | 90.89 | 7,973,145 | +1.46(+1.63%) |
Dec 20, 2023 | 89.74 | 90.58 | 89.22 | 89.43 | 10,218,909 | -0.77(-0.85%) |
Dec 19, 2023 | 89.21 | 90.63 | 89.00 | 90.19 | 8,269,598 | +1.14(+1.28%) |
Dec 18, 2023 | 89.94 | 89.95 | 88.91 | 89.06 | 9,275,258 | -0.80(-0.90%) |
Dec 15, 2023 | 89.29 | 90.12 | 88.57 | 89.86 | 17,261,446 | +0.53(+0.59%) |
Dec 14, 2023 | 85.59 | 90.27 | 85.57 | 89.33 | 20,227,406 | +5.31(+6.32%) |
Dec 13, 2023 | 81.90 | 84.49 | 81.74 | 84.02 | 10,333,811 | +1.99(+2.43%) |
Dec 12, 2023 | 81.38 | 82.09 | 81.02 | 82.03 | 7,536,219 | +0.77(+0.94%) |
Dec 11, 2023 | 80.82 | 81.28 | 80.42 | 81.27 | 6,499,820 | +0.53(+0.66%) |
Dec 08, 2023 | 78.77 | 81.10 | 78.65 | 80.74 | 10,541,246 | +1.89(+2.40%) |
Dec 07, 2023 | 78.26 | 79.05 | 78.13 | 78.84 | 5,534,269 | +0.92(+1.18%) |
Dec 06, 2023 | 79.26 | 80.23 | 77.84 | 77.92 | 7,461,353 | -0.75(-0.95%) |
Dec 05, 2023 | 79.17 | 79.32 | 78.10 | 78.67 | 6,218,304 | -1.02(-1.28%) |
Dec 04, 2023 | 78.65 | 79.95 | 78.56 | 79.69 | 6,841,832 | +0.31(+0.40%) |
Dec 01, 2023 | 77.60 | 79.46 | 77.26 | 79.37 | 9,801,061 | +1.52(+1.95%) |
Nov 30, 2023 | 77.29 | 77.99 | 76.74 | 77.85 | 8,599,717 | +0.78(+1.01%) |
Nov 29, 2023 | 76.03 | 78.04 | 75.89 | 77.08 | 7,562,159 | +1.64(+2.17%) |
Nov 28, 2023 | 75.91 | 76.00 | 74.90 | 75.44 | 9,372,870 | -1.05(-1.37%) |
Nov 27, 2023 | 76.80 | 76.88 | 76.13 | 76.49 | 5,337,604 | -0.69(-0.89%) |
Nov 24, 2023 | 76.79 | 77.43 | 76.58 | 77.17 | 2,443,903 | +0.16(+0.20%) |
Nov 22, 2023 | 77.31 | 77.39 | 76.74 | 77.02 | 4,372,542 | +0.02(+0.03%) |
Nov 21, 2023 | 77.59 | 77.85 | 76.75 | 77.00 | 7,535,985 | -1.21(-1.54%) |
Nov 20, 2023 | 78.53 | 78.69 | 77.85 | 78.20 | 7,790,868 | -0.57(-0.72%) |
Nov 17, 2023 | 78.82 | 78.94 | 78.43 | 78.77 | 6,197,116 | +0.61(+0.78%) |
Nov 16, 2023 | 78.48 | 78.77 | 77.56 | 78.16 | 6,886,225 | -0.02(-0.03%) |
Nov 15, 2023 | 77.10 | 78.54 | 77.03 | 78.18 | 10,029,237 | +1.34(+1.75%) |
Nov 14, 2023 | 75.24 | 77.47 | 75.23 | 76.84 | 12,521,448 | +3.21(+4.36%) |
Nov 13, 2023 | 73.35 | 74.10 | 73.15 | 73.63 | 4,960,843 | -0.28(-0.39%) |
Nov 10, 2023 | 73.26 | 73.97 | 72.66 | 73.92 | 9,310,715 | +1.12(+1.54%) |
Nov 09, 2023 | 74.26 | 74.64 | 72.57 | 72.80 | 9,678,180 | -1.75(-2.34%) |
Nov 08, 2023 | 74.03 | 74.76 | 73.65 | 74.54 | 8,228,003 | +0.45(+0.61%) |
Nov 07, 2023 | 74.44 | 74.74 | 73.52 | 74.09 | 7,804,186 | -0.40(-0.54%) |
Nov 06, 2023 | 75.24 | 75.32 | 73.95 | 74.50 | 8,296,079 | -0.33(-0.45%) |
Nov 03, 2023 | 73.19 | 75.24 | 73.14 | 74.83 | 15,237,128 | +2.75(+3.81%) |
Nov 02, 2023 | 70.33 | 72.15 | 70.31 | 72.08 | 11,859,193 | +2.46(+3.54%) |