Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.76 | 88.12 | 86.18 | 86.40 | 96,648 | -1.36(-1.55%) |
Jan 30, 2024 | 87.51 | 87.95 | 87.49 | 87.76 | 32,266 | +0.20(+0.23%) |
Jan 29, 2024 | 87.26 | 87.90 | 87.26 | 87.56 | 62,563 | +0.14(+0.16%) |
Jan 26, 2024 | 87.92 | 88.53 | 87.01 | 87.42 | 67,011 | -0.04(-0.05%) |
Jan 25, 2024 | 86.26 | 87.71 | 84.90 | 87.46 | 186,354 | +2.11(+2.47%) |
Jan 24, 2024 | 86.21 | 86.21 | 85.20 | 85.35 | 120,255 | -0.16(-0.19%) |
Jan 23, 2024 | 87.12 | 87.20 | 85.35 | 85.51 | 67,633 | -0.96(-1.11%) |
Jan 22, 2024 | 86.13 | 87.00 | 86.13 | 86.47 | 52,896 | +0.93(+1.09%) |
Jan 19, 2024 | 85.39 | 85.58 | 84.04 | 85.54 | 66,505 | +0.36(+0.42%) |
Jan 18, 2024 | 82.39 | 85.50 | 82.39 | 85.18 | 106,617 | +2.94(+3.57%) |
Jan 17, 2024 | 82.11 | 82.58 | 81.90 | 82.24 | 79,862 | -0.03(-0.04%) |
Jan 16, 2024 | 82.06 | 82.76 | 81.89 | 82.27 | 104,688 | -0.07(-0.08%) |
Jan 12, 2024 | 82.91 | 83.54 | 81.78 | 82.34 | 137,986 | +0.15(+0.18%) |
Jan 11, 2024 | 82.53 | 82.63 | 81.53 | 82.19 | 104,204 | -0.60(-0.73%) |
Jan 10, 2024 | 82.31 | 83.28 | 82.31 | 82.80 | 100,253 | +0.21(+0.25%) |
Jan 09, 2024 | 82.94 | 83.35 | 82.40 | 82.59 | 87,920 | -1.44(-1.71%) |
Jan 08, 2024 | 83.77 | 84.29 | 83.51 | 84.03 | 80,719 | +0.22(+0.26%) |
Jan 05, 2024 | 84.82 | 85.69 | 83.75 | 83.81 | 86,589 | -1.42(-1.66%) |
Jan 04, 2024 | 84.65 | 85.89 | 84.65 | 85.23 | 49,304 | +0.24(+0.28%) |
Jan 03, 2024 | 86.65 | 86.65 | 84.96 | 84.99 | 63,082 | -2.17(-2.49%) |
Jan 02, 2024 | 86.83 | 87.51 | 86.61 | 87.16 | 48,962 | -0.32(-0.36%) |
Dec 29, 2023 | 87.76 | 88.30 | 87.11 | 87.48 | 64,610 | -0.36(-0.41%) |
Dec 28, 2023 | 87.37 | 88.15 | 87.37 | 87.84 | 74,104 | +0.41(+0.47%) |
Dec 27, 2023 | 87.79 | 88.22 | 86.84 | 87.43 | 53,747 | -0.19(-0.22%) |
Dec 26, 2023 | 86.84 | 88.37 | 86.72 | 87.62 | 79,509 | +0.97(+1.12%) |
Dec 22, 2023 | 87.26 | 87.51 | 86.65 | 86.65 | 54,810 | -0.41(-0.47%) |
Dec 21, 2023 | 85.59 | 87.11 | 84.89 | 87.05 | 78,126 | +1.65(+1.93%) |
Dec 20, 2023 | 87.53 | 88.32 | 85.07 | 85.41 | 118,869 | -1.75(-2.00%) |
Dec 19, 2023 | 86.88 | 87.37 | 86.74 | 87.15 | 60,210 | +0.73(+0.85%) |
Dec 18, 2023 | 87.00 | 87.31 | 86.18 | 86.42 | 60,298 | -0.71(-0.82%) |
Dec 15, 2023 | 87.26 | 87.97 | 85.80 | 87.13 | 400,665 | +0.26(+0.30%) |
Dec 14, 2023 | 88.14 | 88.44 | 86.19 | 86.87 | 81,734 | -0.19(-0.22%) |
Dec 13, 2023 | 85.57 | 87.23 | 85.07 | 87.06 | 107,467 | +2.00(+2.35%) |
Dec 12, 2023 | 85.28 | 85.77 | 84.43 | 85.06 | 58,384 | -0.23(-0.27%) |
Dec 11, 2023 | 84.96 | 85.56 | 84.20 | 85.29 | 74,950 | +0.35(+0.41%) |
Dec 08, 2023 | 84.11 | 85.00 | 83.68 | 84.94 | 65,281 | +0.60(+0.72%) |
Dec 07, 2023 | 82.59 | 84.34 | 81.82 | 84.34 | 107,181 | +2.25(+2.74%) |
Dec 06, 2023 | 84.34 | 85.28 | 81.92 | 82.09 | 126,329 | -1.79(-2.14%) |
Dec 05, 2023 | 84.63 | 85.07 | 83.70 | 83.88 | 114,853 | -0.82(-0.97%) |
Dec 04, 2023 | 84.30 | 85.45 | 83.89 | 84.70 | 53,037 | -0.13(-0.15%) |
Dec 01, 2023 | 83.04 | 85.04 | 82.94 | 84.83 | 59,383 | +1.64(+1.97%) |
Nov 30, 2023 | 82.35 | 83.34 | 82.25 | 83.20 | 138,618 | +0.80(+0.97%) |
Nov 29, 2023 | 82.91 | 83.62 | 82.22 | 82.39 | 42,292 | -0.55(-0.67%) |
Nov 28, 2023 | 83.59 | 83.61 | 82.82 | 82.95 | 38,524 | -0.34(-0.40%) |
Nov 27, 2023 | 83.93 | 84.79 | 83.17 | 83.28 | 40,272 | -1.25(-1.47%) |
Nov 24, 2023 | 84.20 | 85.11 | 83.53 | 84.53 | 23,907 | -0.66(-0.78%) |
Nov 22, 2023 | 83.91 | 85.44 | 83.39 | 85.19 | 50,479 | +1.51(+1.81%) |
Nov 21, 2023 | 85.11 | 85.11 | 83.39 | 83.68 | 45,442 | -1.35(-1.59%) |
Nov 20, 2023 | 84.99 | 85.26 | 84.66 | 85.03 | 26,375 | -0.36(-0.42%) |
Nov 17, 2023 | 85.83 | 85.83 | 84.70 | 85.39 | 52,906 | +0.22(+0.26%) |
Nov 16, 2023 | 87.66 | 87.66 | 84.81 | 85.17 | 33,957 | -2.06(-2.36%) |
Nov 15, 2023 | 86.95 | 87.82 | 86.50 | 87.23 | 64,552 | -0.29(-0.33%) |
Nov 14, 2023 | 86.58 | 87.60 | 86.26 | 87.51 | 55,174 | +2.66(+3.13%) |
Nov 13, 2023 | 84.38 | 85.36 | 83.99 | 84.85 | 43,076 | +0.05(+0.06%) |
Nov 10, 2023 | 86.44 | 86.44 | 84.44 | 84.80 | 59,098 | -1.82(-2.10%) |
Nov 09, 2023 | 87.36 | 87.36 | 85.63 | 86.62 | 63,951 | -0.19(-0.22%) |
Nov 08, 2023 | 84.00 | 86.97 | 83.69 | 86.81 | 72,609 | +0.42(+0.48%) |
Nov 07, 2023 | 87.20 | 87.41 | 86.40 | 86.40 | 49,837 | -1.08(-1.23%) |
Nov 06, 2023 | 86.92 | 87.52 | 86.75 | 87.47 | 37,027 | +0.14(+0.16%) |
Nov 03, 2023 | 87.16 | 87.91 | 86.79 | 87.33 | 54,491 | +1.41(+1.64%) |
Nov 02, 2023 | 84.15 | 86.01 | 84.04 | 85.92 | 57,802 | +2.54(+3.05%) |