Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 85.21 | 85.77 | 83.34 | 83.48 | 1,946,589 | -1.76(-2.06%) |
Jan 30, 2024 | 85.56 | 86.18 | 85.00 | 85.24 | 998,413 | -1.05(-1.22%) |
Jan 29, 2024 | 84.72 | 86.30 | 84.66 | 86.29 | 1,571,785 | +1.20(+1.41%) |
Jan 26, 2024 | 84.98 | 85.68 | 84.65 | 85.09 | 1,299,676 | +0.48(+0.57%) |
Jan 25, 2024 | 84.50 | 85.28 | 84.07 | 84.61 | 1,357,457 | +0.85(+1.01%) |
Jan 24, 2024 | 84.70 | 84.73 | 83.68 | 83.76 | 1,436,734 | -0.10(-0.12%) |
Jan 23, 2024 | 83.71 | 84.05 | 82.63 | 83.86 | 1,366,312 | +0.57(+0.68%) |
Jan 22, 2024 | 82.90 | 84.62 | 82.76 | 83.29 | 1,499,588 | +0.96(+1.17%) |
Jan 19, 2024 | 82.16 | 83.00 | 81.46 | 82.33 | 3,414,792 | +0.50(+0.61%) |
Jan 18, 2024 | 81.81 | 82.34 | 81.30 | 81.83 | 1,743,073 | +0.14(+0.17%) |
Jan 17, 2024 | 80.81 | 81.81 | 80.17 | 81.69 | 1,546,854 | -0.07(-0.09%) |
Jan 16, 2024 | 82.47 | 82.65 | 81.30 | 81.76 | 1,655,284 | -1.64(-1.97%) |
Jan 12, 2024 | 83.03 | 83.62 | 82.43 | 83.40 | 1,261,879 | +1.29(+1.57%) |
Jan 11, 2024 | 82.47 | 82.75 | 81.00 | 82.11 | 1,749,117 | -0.60(-0.73%) |
Jan 10, 2024 | 83.24 | 83.49 | 82.28 | 82.71 | 1,477,614 | -1.01(-1.21%) |
Jan 09, 2024 | 82.00 | 84.25 | 81.70 | 83.72 | 1,536,062 | +0.82(+0.99%) |
Jan 08, 2024 | 82.30 | 82.97 | 82.30 | 82.90 | 1,644,382 | +1.56(+1.92%) |
Jan 05, 2024 | 81.12 | 81.88 | 80.48 | 81.34 | 1,471,008 | -0.08(-0.10%) |
Jan 04, 2024 | 82.37 | 82.96 | 81.31 | 81.42 | 1,916,753 | -1.35(-1.63%) |
Jan 03, 2024 | 85.25 | 85.25 | 82.72 | 82.77 | 1,985,941 | -2.69(-3.15%) |
Jan 02, 2024 | 86.87 | 86.87 | 84.24 | 85.46 | 1,975,427 | -1.93(-2.21%) |
Dec 29, 2023 | 87.61 | 88.09 | 87.02 | 87.39 | 1,163,995 | -0.62(-0.70%) |
Dec 28, 2023 | 87.82 | 88.21 | 87.45 | 88.01 | 1,133,481 | +0.43(+0.49%) |
Dec 27, 2023 | 87.56 | 87.58 | 86.66 | 87.58 | 1,698,130 | +0.05(+0.06%) |
Dec 26, 2023 | 87.65 | 87.84 | 87.12 | 87.53 | 1,058,507 | +0.06(+0.07%) |
Dec 22, 2023 | 87.39 | 87.80 | 86.59 | 87.47 | 1,547,148 | +0.40(+0.46%) |
Dec 21, 2023 | 87.44 | 87.70 | 86.47 | 87.07 | 1,278,829 | +0.57(+0.66%) |
Dec 20, 2023 | 88.06 | 88.27 | 86.44 | 86.50 | 2,044,210 | -1.52(-1.73%) |
Dec 19, 2023 | 88.86 | 89.06 | 87.59 | 88.02 | 1,819,357 | -0.23(-0.25%) |
Dec 18, 2023 | 88.80 | 89.11 | 87.43 | 88.25 | 1,364,941 | +0.68(+0.77%) |
Dec 15, 2023 | 88.33 | 88.61 | 86.78 | 87.57 | 5,096,871 | -0.68(-0.77%) |
Dec 14, 2023 | 87.15 | 89.07 | 86.73 | 88.25 | 3,511,163 | +2.18(+2.53%) |
Dec 13, 2023 | 85.21 | 86.63 | 82.84 | 86.07 | 2,306,073 | +1.19(+1.40%) |
Dec 12, 2023 | 84.46 | 84.93 | 83.29 | 84.88 | 1,792,678 | +0.87(+1.04%) |
Dec 11, 2023 | 83.04 | 84.69 | 82.74 | 84.01 | 2,817,235 | +1.62(+1.97%) |
Dec 08, 2023 | 81.89 | 82.79 | 81.72 | 82.39 | 1,933,030 | -0.19(-0.23%) |
Dec 07, 2023 | 84.30 | 84.58 | 81.97 | 82.58 | 2,165,395 | -1.21(-1.44%) |
Dec 06, 2023 | 84.89 | 85.10 | 83.69 | 83.79 | 1,614,325 | -0.36(-0.43%) |
Dec 05, 2023 | 84.81 | 85.03 | 83.22 | 84.15 | 1,685,330 | -1.08(-1.27%) |
Dec 04, 2023 | 84.93 | 85.72 | 83.65 | 85.23 | 1,854,640 | -0.05(-0.06%) |
Dec 01, 2023 | 82.76 | 85.52 | 82.76 | 85.28 | 2,001,517 | +2.24(+2.70%) |
Nov 30, 2023 | 83.95 | 84.21 | 82.47 | 83.04 | 4,284,443 | -0.90(-1.07%) |
Nov 29, 2023 | 83.98 | 84.61 | 83.60 | 83.94 | 1,362,972 | +0.34(+0.41%) |
Nov 28, 2023 | 84.14 | 84.22 | 83.43 | 83.60 | 1,172,005 | -0.67(-0.80%) |
Nov 27, 2023 | 84.39 | 84.75 | 83.84 | 84.27 | 1,476,524 | -0.51(-0.60%) |
Nov 24, 2023 | 83.77 | 84.80 | 83.31 | 84.78 | 576,737 | +0.93(+1.11%) |
Nov 22, 2023 | 84.03 | 84.54 | 83.70 | 83.85 | 1,141,125 | +0.56(+0.67%) |
Nov 21, 2023 | 82.93 | 83.88 | 82.63 | 83.29 | 1,347,176 | +0.29(+0.35%) |
Nov 20, 2023 | 82.77 | 83.18 | 82.08 | 83.00 | 2,208,794 | +0.27(+0.33%) |
Nov 17, 2023 | 83.00 | 83.00 | 81.95 | 82.73 | 1,518,371 | +0.49(+0.60%) |
Nov 16, 2023 | 82.70 | 83.65 | 81.58 | 82.24 | 1,261,486 | -0.02(-0.02%) |
Nov 15, 2023 | 83.05 | 83.94 | 82.17 | 82.26 | 1,826,352 | -0.48(-0.58%) |
Nov 14, 2023 | 80.71 | 82.86 | 80.44 | 82.74 | 2,248,777 | +4.21(+5.36%) |
Nov 13, 2023 | 79.23 | 79.55 | 77.97 | 78.53 | 1,560,396 | -1.12(-1.41%) |
Nov 10, 2023 | 78.00 | 79.82 | 77.14 | 79.65 | 3,198,780 | +2.04(+2.63%) |
Nov 09, 2023 | 77.17 | 78.22 | 76.71 | 77.61 | 3,224,680 | +0.37(+0.48%) |
Nov 08, 2023 | 78.40 | 78.40 | 76.99 | 77.24 | 1,281,462 | -0.70(-0.90%) |
Nov 07, 2023 | 77.30 | 78.28 | 76.93 | 77.94 | 1,461,313 | +0.91(+1.18%) |
Nov 06, 2023 | 77.21 | 77.37 | 76.13 | 77.03 | 1,303,766 | -0.35(-0.45%) |
Nov 03, 2023 | 75.42 | 77.78 | 75.42 | 77.38 | 1,598,339 | +3.36(+4.54%) |
Nov 02, 2023 | 74.34 | 75.09 | 73.84 | 74.02 | 2,147,864 | +0.35(+0.48%) |