Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.99 | 82.78 | 80.98 | 82.43 | 2,325,817 | +1.85(+2.30%) |
Jan 30, 2024 | 79.62 | 80.65 | 79.51 | 80.58 | 1,036,829 | +0.85(+1.07%) |
Jan 29, 2024 | 79.27 | 79.83 | 79.00 | 79.73 | 1,323,492 | -0.17(-0.21%) |
Jan 26, 2024 | 79.79 | 80.13 | 79.25 | 79.90 | 1,321,863 | +0.30(+0.38%) |
Jan 25, 2024 | 80.00 | 80.48 | 78.67 | 79.60 | 1,620,847 | -0.53(-0.66%) |
Jan 24, 2024 | 80.95 | 80.97 | 80.04 | 80.13 | 1,486,599 | -0.21(-0.26%) |
Jan 23, 2024 | 80.43 | 81.02 | 80.01 | 80.34 | 1,183,218 | -0.13(-0.16%) |
Jan 22, 2024 | 81.01 | 81.29 | 80.30 | 80.47 | 1,641,493 | -0.41(-0.51%) |
Jan 19, 2024 | 79.66 | 81.37 | 79.66 | 80.88 | 1,996,987 | +1.92(+2.43%) |
Jan 18, 2024 | 77.68 | 79.06 | 77.53 | 78.96 | 1,801,815 | +0.29(+0.37%) |
Jan 17, 2024 | 77.94 | 79.28 | 77.94 | 78.67 | 1,439,521 | +0.50(+0.64%) |
Jan 16, 2024 | 78.53 | 78.63 | 77.55 | 78.17 | 1,468,300 | +0.48(+0.62%) |
Jan 12, 2024 | 77.73 | 78.10 | 77.06 | 77.69 | 1,212,094 | +0.07(+0.09%) |
Jan 11, 2024 | 77.25 | 77.72 | 76.82 | 77.62 | 1,314,933 | +0.66(+0.86%) |
Jan 10, 2024 | 76.24 | 77.31 | 76.24 | 76.96 | 1,587,610 | +0.81(+1.06%) |
Jan 09, 2024 | 76.82 | 77.03 | 74.85 | 76.15 | 1,839,084 | -0.97(-1.26%) |
Jan 08, 2024 | 77.15 | 77.30 | 75.72 | 77.12 | 1,484,645 | +0.31(+0.40%) |
Jan 05, 2024 | 77.65 | 78.00 | 76.49 | 76.81 | 2,073,991 | -0.66(-0.85%) |
Jan 04, 2024 | 77.72 | 78.46 | 77.30 | 77.47 | 1,945,721 | +0.53(+0.69%) |
Jan 03, 2024 | 75.91 | 77.66 | 75.75 | 76.94 | 2,213,916 | +1.39(+1.84%) |
Jan 02, 2024 | 74.61 | 75.74 | 74.28 | 75.55 | 1,859,708 | +1.28(+1.72%) |
Dec 29, 2023 | 73.93 | 74.53 | 73.58 | 74.27 | 1,332,313 | +0.21(+0.28%) |
Dec 28, 2023 | 73.72 | 74.27 | 73.51 | 74.06 | 1,336,426 | +0.52(+0.71%) |
Dec 27, 2023 | 73.25 | 73.62 | 73.04 | 73.54 | 950,847 | +0.03(+0.04%) |
Dec 26, 2023 | 74.00 | 74.00 | 73.19 | 73.51 | 1,158,774 | -0.33(-0.45%) |
Dec 22, 2023 | 74.22 | 74.55 | 73.50 | 73.84 | 1,303,434 | -0.32(-0.43%) |
Dec 21, 2023 | 73.41 | 74.23 | 73.20 | 74.16 | 1,781,575 | +0.55(+0.75%) |
Dec 20, 2023 | 74.43 | 74.57 | 73.33 | 73.61 | 1,564,148 | -1.22(-1.63%) |
Dec 19, 2023 | 74.68 | 75.11 | 74.36 | 74.83 | 1,953,955 | +0.18(+0.24%) |
Dec 18, 2023 | 74.89 | 75.23 | 73.56 | 74.65 | 1,849,579 | +1.23(+1.68%) |
Dec 15, 2023 | 74.33 | 74.80 | 72.85 | 73.42 | 4,577,854 | -1.25(-1.67%) |
Dec 14, 2023 | 77.98 | 78.00 | 74.00 | 74.67 | 3,856,104 | -3.71(-4.73%) |
Dec 13, 2023 | 80.15 | 80.37 | 77.94 | 78.38 | 2,101,149 | -1.90(-2.37%) |
Dec 12, 2023 | 79.77 | 80.78 | 79.54 | 80.28 | 1,372,188 | +0.67(+0.84%) |
Dec 11, 2023 | 79.33 | 80.74 | 79.33 | 79.61 | 1,319,977 | +0.31(+0.39%) |
Dec 08, 2023 | 78.68 | 79.39 | 78.32 | 79.30 | 1,372,916 | +0.96(+1.23%) |
Dec 07, 2023 | 80.02 | 80.43 | 78.19 | 78.34 | 2,321,606 | -1.63(-2.04%) |
Dec 06, 2023 | 82.20 | 82.47 | 79.27 | 79.97 | 1,797,031 | -1.88(-2.30%) |
Dec 05, 2023 | 82.01 | 82.50 | 81.28 | 81.85 | 1,211,267 | -0.14(-0.17%) |
Dec 04, 2023 | 82.57 | 83.08 | 81.59 | 81.99 | 1,662,549 | -0.64(-0.77%) |
Dec 01, 2023 | 83.70 | 84.53 | 82.54 | 82.63 | 1,659,888 | -1.06(-1.27%) |
Nov 30, 2023 | 82.54 | 83.77 | 82.54 | 83.69 | 3,726,920 | +1.31(+1.59%) |
Nov 29, 2023 | 84.11 | 84.39 | 82.10 | 82.38 | 2,217,967 | -2.07(-2.45%) |
Nov 28, 2023 | 86.79 | 87.16 | 84.39 | 84.45 | 1,621,092 | -2.55(-2.93%) |
Nov 27, 2023 | 86.64 | 87.44 | 86.24 | 87.00 | 1,842,575 | +0.40(+0.46%) |
Nov 24, 2023 | 85.92 | 87.14 | 85.92 | 86.60 | 741,453 | +0.65(+0.76%) |
Nov 22, 2023 | 86.06 | 86.87 | 85.00 | 85.95 | 1,807,550 | -0.18(-0.21%) |
Nov 21, 2023 | 85.00 | 86.84 | 84.98 | 86.13 | 1,356,325 | +1.67(+1.98%) |
Nov 20, 2023 | 83.60 | 84.73 | 83.51 | 84.46 | 1,762,500 | +0.86(+1.03%) |
Nov 17, 2023 | 84.00 | 84.48 | 83.23 | 83.60 | 1,883,526 | -0.11(-0.13%) |
Nov 16, 2023 | 83.08 | 84.59 | 82.78 | 83.71 | 1,932,544 | +1.05(+1.27%) |
Nov 15, 2023 | 85.52 | 85.69 | 82.61 | 82.66 | 2,829,073 | -2.84(-3.32%) |
Nov 14, 2023 | 86.60 | 86.73 | 84.84 | 85.50 | 1,872,673 | -1.07(-1.24%) |
Nov 13, 2023 | 86.16 | 86.97 | 85.88 | 86.57 | 1,681,147 | +0.62(+0.72%) |
Nov 10, 2023 | 85.10 | 86.14 | 84.67 | 85.95 | 2,070,175 | +1.28(+1.51%) |
Nov 09, 2023 | 84.15 | 85.22 | 83.96 | 84.67 | 2,357,558 | +0.55(+0.65%) |
Nov 08, 2023 | 85.30 | 85.97 | 83.56 | 84.12 | 1,692,319 | -1.29(-1.51%) |
Nov 07, 2023 | 85.15 | 85.58 | 84.93 | 85.41 | 1,647,808 | +0.25(+0.29%) |
Nov 06, 2023 | 85.80 | 85.95 | 84.50 | 85.16 | 2,864,302 | -0.39(-0.46%) |
Nov 03, 2023 | 86.44 | 86.93 | 84.16 | 85.55 | 2,658,978 | -0.39(-0.45%) |
Nov 02, 2023 | 89.68 | 90.29 | 85.10 | 85.94 | 3,406,886 | -4.06(-4.51%) |