Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.20 | 87.44 | 86.20 | 86.21 | 317,403 | -1.56(-1.78%) |
Jan 30, 2024 | 88.00 | 88.00 | 87.67 | 87.77 | 274,908 | -0.20(-0.23%) |
Jan 29, 2024 | 87.22 | 88.00 | 87.17 | 87.97 | 211,081 | +0.80(+0.92%) |
Jan 26, 2024 | 87.17 | 87.47 | 87.06 | 87.17 | 286,090 | -0.06(-0.07%) |
Jan 25, 2024 | 87.29 | 87.43 | 86.80 | 87.23 | 276,338 | +0.33(+0.38%) |
Jan 24, 2024 | 87.54 | 87.64 | 86.89 | 86.90 | 193,927 | -0.08(-0.09%) |
Jan 23, 2024 | 86.95 | 87.01 | 86.57 | 86.98 | 199,755 | +0.22(+0.25%) |
Jan 22, 2024 | 86.83 | 87.06 | 86.61 | 86.76 | 409,995 | +0.36(+0.42%) |
Jan 19, 2024 | 85.59 | 86.42 | 85.36 | 86.40 | 162,945 | +1.17(+1.37%) |
Jan 18, 2024 | 84.91 | 85.30 | 84.49 | 85.23 | 141,583 | +0.77(+0.91%) |
Jan 17, 2024 | 84.28 | 84.51 | 84.00 | 84.46 | 155,391 | -0.46(-0.54%) |
Jan 16, 2024 | 84.79 | 85.19 | 84.55 | 84.92 | 366,283 | -0.19(-0.22%) |
Jan 12, 2024 | 85.33 | 85.52 | 84.91 | 85.11 | 126,038 | -0.02(-0.02%) |
Jan 11, 2024 | 85.25 | 85.42 | 84.36 | 85.13 | 115,277 | -0.03(-0.04%) |
Jan 10, 2024 | 84.62 | 85.31 | 84.54 | 85.16 | 155,935 | +0.57(+0.67%) |
Jan 09, 2024 | 84.25 | 84.81 | 84.11 | 84.59 | 112,213 | -0.06(-0.07%) |
Jan 08, 2024 | 83.46 | 84.69 | 83.46 | 84.65 | 339,874 | +1.38(+1.66%) |
Jan 05, 2024 | 83.11 | 83.75 | 83.03 | 83.27 | 166,992 | +0.13(+0.16%) |
Jan 04, 2024 | 83.20 | 83.75 | 83.09 | 83.14 | 182,577 | -0.15(-0.18%) |
Jan 03, 2024 | 83.76 | 83.94 | 83.23 | 83.29 | 156,811 | -1.03(-1.22%) |
Jan 02, 2024 | 84.44 | 84.52 | 83.89 | 84.32 | 204,856 | -0.74(-0.87%) |
Dec 29, 2023 | 85.40 | 85.44 | 84.71 | 85.06 | 334,959 | -0.35(-0.41%) |
Dec 28, 2023 | 85.38 | 85.50 | 85.32 | 85.41 | 248,647 | +0.12(+0.14%) |
Dec 27, 2023 | 85.14 | 85.35 | 85.05 | 85.29 | 201,530 | +0.16(+0.19%) |
Dec 26, 2023 | 84.88 | 85.27 | 84.87 | 85.13 | 186,767 | +0.37(+0.44%) |
Dec 22, 2023 | 84.65 | 85.05 | 84.43 | 84.76 | 201,375 | +0.16(+0.19%) |
Dec 21, 2023 | 84.40 | 84.65 | 83.89 | 84.60 | 381,447 | +0.96(+1.15%) |
Dec 20, 2023 | 84.67 | 85.12 | 83.61 | 83.64 | 417,695 | -1.28(-1.51%) |
Dec 19, 2023 | 84.47 | 84.92 | 84.41 | 84.92 | 255,109 | +0.60(+0.71%) |
Dec 18, 2023 | 84.01 | 84.48 | 84.01 | 84.32 | 222,615 | +0.36(+0.43%) |
Dec 15, 2023 | 83.80 | 84.13 | 83.67 | 83.96 | 226,654 | -0.37(-0.44%) |
Dec 14, 2023 | 84.40 | 84.66 | 83.72 | 84.33 | 151,991 | +0.43(+0.51%) |
Dec 13, 2023 | 82.76 | 83.98 | 82.63 | 83.90 | 171,426 | +1.23(+1.49%) |
Dec 12, 2023 | 82.17 | 82.67 | 82.00 | 82.67 | 409,164 | +0.47(+0.57%) |
Dec 11, 2023 | 81.77 | 82.25 | 81.76 | 82.20 | 163,702 | +0.29(+0.35%) |
Dec 08, 2023 | 81.27 | 82.01 | 81.27 | 81.91 | 195,961 | +0.39(+0.48%) |
Dec 07, 2023 | 81.06 | 81.63 | 81.06 | 81.52 | 254,927 | +0.71(+0.88%) |
Dec 06, 2023 | 81.47 | 81.61 | 80.77 | 80.81 | 151,325 | -0.32(-0.39%) |
Dec 05, 2023 | 80.74 | 81.30 | 80.74 | 81.13 | 129,963 | +0.04(+0.05%) |
Dec 04, 2023 | 80.89 | 81.17 | 80.66 | 81.09 | 232,111 | -0.41(-0.50%) |
Dec 01, 2023 | 80.71 | 81.52 | 80.52 | 81.50 | 248,506 | +0.67(+0.83%) |
Nov 30, 2023 | 80.65 | 80.88 | 80.29 | 80.83 | 296,832 | +0.22(+0.27%) |
Nov 29, 2023 | 80.92 | 81.25 | 80.53 | 80.61 | 122,322 | +0.13(+0.16%) |
Nov 28, 2023 | 80.35 | 80.72 | 80.19 | 80.48 | 171,912 | +0.01(+0.01%) |
Nov 27, 2023 | 80.47 | 80.68 | 80.34 | 80.47 | 238,639 | -0.05(-0.06%) |
Nov 24, 2023 | 80.46 | 80.56 | 80.39 | 80.52 | 58,493 | +0.03(+0.04%) |
Nov 22, 2023 | 80.49 | 80.77 | 80.32 | 80.49 | 150,132 | +0.37(+0.46%) |
Nov 21, 2023 | 80.17 | 80.32 | 79.94 | 80.12 | 303,328 | -0.30(-0.37%) |
Nov 20, 2023 | 79.64 | 80.52 | 79.62 | 80.42 | 268,630 | +0.74(+0.93%) |
Nov 17, 2023 | 79.65 | 79.80 | 79.45 | 79.68 | 211,653 | +0.09(+0.11%) |
Nov 16, 2023 | 79.41 | 79.67 | 79.23 | 79.59 | 163,454 | +0.09(+0.11%) |
Nov 15, 2023 | 79.54 | 79.89 | 79.32 | 79.50 | 134,136 | +0.15(+0.19%) |
Nov 14, 2023 | 78.72 | 79.57 | 78.72 | 79.35 | 184,475 | +1.76(+2.27%) |
Nov 13, 2023 | 77.36 | 77.75 | 77.20 | 77.59 | 197,932 | -0.08(-0.10%) |
Nov 10, 2023 | 76.72 | 77.70 | 76.50 | 77.67 | 161,800 | +1.23(+1.61%) |
Nov 09, 2023 | 77.32 | 77.32 | 76.35 | 76.44 | 258,228 | -0.70(-0.91%) |
Nov 08, 2023 | 77.19 | 77.29 | 76.72 | 77.14 | 278,417 | +0.09(+0.12%) |
Nov 07, 2023 | 76.59 | 77.18 | 76.51 | 77.05 | 193,560 | +0.42(+0.55%) |
Nov 06, 2023 | 76.58 | 76.68 | 76.22 | 76.63 | 277,928 | +0.17(+0.22%) |
Nov 03, 2023 | 75.96 | 76.74 | 75.96 | 76.46 | 132,181 | +0.92(+1.22%) |
Nov 02, 2023 | 74.82 | 75.56 | 74.82 | 75.54 | 188,733 | +1.46(+1.97%) |