Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 81.47 | 81.70 | 80.76 | 80.76 | 599,494 | -0.58(-0.71%) |
Jan 30, 2024 | 80.93 | 81.41 | 80.89 | 81.34 | 290,139 | +0.17(+0.21%) |
Jan 29, 2024 | 80.64 | 81.18 | 80.64 | 81.17 | 284,728 | +0.41(+0.51%) |
Jan 26, 2024 | 80.79 | 80.96 | 80.59 | 80.76 | 295,939 | -0.02(-0.02%) |
Jan 25, 2024 | 80.49 | 80.80 | 80.38 | 80.78 | 327,077 | +0.48(+0.60%) |
Jan 24, 2024 | 80.92 | 81.03 | 80.26 | 80.30 | 475,924 | -0.29(-0.36%) |
Jan 23, 2024 | 80.47 | 80.61 | 80.31 | 80.59 | 329,506 | +0.26(+0.32%) |
Jan 22, 2024 | 80.28 | 80.54 | 80.23 | 80.33 | 447,168 | -0.27(-0.33%) |
Jan 19, 2024 | 80.47 | 80.77 | 79.98 | 80.60 | 407,597 | +0.35(+0.44%) |
Jan 18, 2024 | 79.73 | 80.27 | 79.49 | 80.25 | 341,750 | +0.49(+0.61%) |
Jan 17, 2024 | 79.57 | 80.02 | 79.54 | 79.76 | 327,855 | -0.20(-0.25%) |
Jan 16, 2024 | 80.01 | 80.11 | 79.66 | 79.96 | 318,563 | -0.29(-0.36%) |
Jan 12, 2024 | 80.08 | 80.35 | 79.96 | 80.25 | 477,622 | +0.40(+0.50%) |
Jan 11, 2024 | 79.79 | 79.95 | 79.29 | 79.85 | 474,437 | +0.02(+0.03%) |
Jan 10, 2024 | 79.51 | 79.91 | 79.46 | 79.83 | 331,874 | +0.32(+0.40%) |
Jan 09, 2024 | 79.46 | 79.54 | 79.21 | 79.51 | 507,846 | -0.22(-0.28%) |
Jan 08, 2024 | 79.22 | 79.76 | 78.98 | 79.73 | 401,162 | +0.43(+0.54%) |
Jan 05, 2024 | 79.36 | 79.72 | 79.06 | 79.30 | 461,543 | -0.18(-0.23%) |
Jan 04, 2024 | 79.43 | 79.94 | 79.43 | 79.48 | 331,167 | -0.06(-0.08%) |
Jan 03, 2024 | 79.85 | 79.98 | 79.45 | 79.54 | 546,325 | -0.45(-0.56%) |
Jan 02, 2024 | 79.48 | 80.15 | 79.48 | 79.99 | 369,737 | +0.16(+0.20%) |
Dec 29, 2023 | 79.80 | 79.93 | 79.49 | 79.83 | 393,090 | +0.02(+0.02%) |
Dec 28, 2023 | 79.64 | 79.92 | 79.62 | 79.81 | 306,250 | +0.07(+0.09%) |
Dec 27, 2023 | 79.59 | 79.76 | 79.49 | 79.74 | 339,728 | +0.14(+0.18%) |
Dec 26, 2023 | 79.30 | 79.76 | 79.25 | 79.60 | 259,237 | +0.32(+0.40%) |
Dec 22, 2023 | 78.94 | 79.48 | 78.94 | 79.28 | 207,693 | +0.54(+0.69%) |
Dec 21, 2023 | 78.49 | 78.79 | 78.19 | 78.74 | 377,065 | +0.52(+0.66%) |
Dec 20, 2023 | 79.20 | 79.33 | 78.21 | 78.23 | 277,254 | -1.15(-1.45%) |
Dec 19, 2023 | 79.27 | 79.42 | 79.10 | 79.38 | 275,064 | +0.20(+0.25%) |
Dec 18, 2023 | 79.08 | 79.34 | 78.98 | 79.18 | 248,209 | +0.27(+0.34%) |
Dec 15, 2023 | 79.01 | 79.06 | 78.70 | 78.91 | 510,104 | -0.36(-0.45%) |
Dec 14, 2023 | 79.80 | 79.80 | 79.04 | 79.27 | 285,574 | -0.41(-0.51%) |
Dec 13, 2023 | 78.67 | 79.67 | 78.59 | 79.67 | 360,360 | +1.10(+1.40%) |
Dec 12, 2023 | 78.27 | 78.66 | 78.11 | 78.57 | 257,979 | +0.35(+0.44%) |
Dec 11, 2023 | 77.56 | 78.23 | 77.56 | 78.23 | 272,304 | +0.97(+1.26%) |
Dec 08, 2023 | 77.13 | 77.44 | 77.10 | 77.25 | 355,350 | +0.00(+0.00%) |
Dec 07, 2023 | 77.37 | 77.45 | 77.15 | 77.25 | 308,811 | +0.10(+0.13%) |
Dec 06, 2023 | 77.24 | 77.42 | 77.02 | 77.15 | 324,010 | +0.03(+0.04%) |
Dec 05, 2023 | 77.26 | 77.29 | 76.95 | 77.12 | 421,468 | -0.34(-0.44%) |
Dec 04, 2023 | 77.14 | 77.69 | 77.14 | 77.46 | 460,339 | -0.04(-0.05%) |
Dec 01, 2023 | 76.88 | 77.55 | 76.88 | 77.50 | 321,173 | +0.54(+0.70%) |
Nov 30, 2023 | 76.21 | 77.02 | 76.15 | 76.97 | 254,538 | +0.79(+1.04%) |
Nov 29, 2023 | 76.28 | 76.52 | 76.09 | 76.17 | 285,159 | +0.13(+0.17%) |
Nov 28, 2023 | 76.03 | 76.40 | 75.98 | 76.04 | 407,166 | -0.07(-0.09%) |
Nov 27, 2023 | 76.26 | 76.29 | 76.05 | 76.11 | 228,029 | -0.30(-0.40%) |
Nov 24, 2023 | 76.29 | 76.43 | 76.25 | 76.42 | 95,386 | +0.21(+0.28%) |
Nov 22, 2023 | 76.05 | 76.34 | 76.05 | 76.20 | 228,160 | +0.33(+0.43%) |
Nov 21, 2023 | 75.65 | 75.98 | 75.64 | 75.87 | 359,311 | +0.18(+0.24%) |
Nov 20, 2023 | 75.22 | 75.87 | 75.22 | 75.70 | 356,454 | +0.25(+0.33%) |
Nov 17, 2023 | 75.60 | 75.66 | 75.35 | 75.45 | 447,902 | +0.27(+0.36%) |
Nov 16, 2023 | 75.24 | 75.43 | 74.93 | 75.18 | 478,558 | -0.27(-0.35%) |
Nov 15, 2023 | 75.43 | 75.69 | 75.39 | 75.45 | 459,046 | -0.02(-0.03%) |
Nov 14, 2023 | 75.09 | 75.72 | 75.09 | 75.47 | 372,846 | +0.90(+1.21%) |
Nov 13, 2023 | 74.44 | 74.73 | 74.42 | 74.57 | 226,959 | -0.02(-0.03%) |
Nov 10, 2023 | 74.18 | 74.65 | 73.80 | 74.59 | 389,899 | +0.80(+1.09%) |
Nov 09, 2023 | 74.36 | 74.39 | 73.73 | 73.78 | 390,582 | -0.48(-0.64%) |
Nov 08, 2023 | 74.41 | 74.54 | 73.99 | 74.26 | 377,016 | -0.12(-0.16%) |
Nov 07, 2023 | 74.41 | 74.51 | 74.15 | 74.38 | 398,314 | -0.37(-0.49%) |
Nov 06, 2023 | 74.72 | 74.78 | 74.55 | 74.74 | 260,465 | +0.13(+0.17%) |
Nov 03, 2023 | 74.46 | 74.99 | 74.46 | 74.62 | 348,289 | +0.71(+0.97%) |
Nov 02, 2023 | 72.90 | 73.94 | 72.90 | 73.90 | 333,907 | +1.29(+1.78%) |