Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.87 | 85.49 | 81.89 | 81.96 | 37,896 | -2.67(-3.15%) |
Jan 30, 2024 | 82.57 | 84.81 | 82.53 | 84.63 | 39,993 | +1.51(+1.82%) |
Jan 29, 2024 | 81.87 | 83.28 | 81.54 | 83.12 | 23,344 | +1.39(+1.70%) |
Jan 26, 2024 | 83.08 | 84.36 | 81.72 | 81.73 | 25,113 | -0.60(-0.73%) |
Jan 25, 2024 | 82.76 | 83.05 | 80.86 | 82.33 | 60,156 | +0.72(+0.88%) |
Jan 24, 2024 | 83.59 | 83.59 | 81.04 | 81.61 | 59,417 | -0.97(-1.17%) |
Jan 23, 2024 | 86.71 | 86.71 | 82.02 | 82.58 | 46,520 | -3.28(-3.82%) |
Jan 22, 2024 | 85.52 | 86.21 | 85.28 | 85.86 | 46,328 | +1.19(+1.41%) |
Jan 19, 2024 | 84.88 | 85.33 | 83.45 | 84.67 | 43,933 | +0.41(+0.49%) |
Jan 18, 2024 | 81.15 | 84.28 | 81.12 | 84.26 | 48,478 | +3.81(+4.74%) |
Jan 17, 2024 | 78.53 | 81.04 | 78.53 | 80.45 | 35,441 | +1.08(+1.36%) |
Jan 16, 2024 | 79.35 | 79.68 | 78.92 | 79.37 | 27,659 | +0.02(+0.03%) |
Jan 12, 2024 | 78.88 | 79.73 | 78.10 | 79.35 | 56,274 | +1.12(+1.43%) |
Jan 11, 2024 | 78.12 | 78.64 | 76.78 | 78.23 | 33,418 | +0.05(+0.06%) |
Jan 10, 2024 | 77.04 | 78.18 | 76.70 | 78.18 | 46,932 | +0.75(+0.97%) |
Jan 09, 2024 | 77.26 | 77.76 | 76.50 | 77.43 | 29,160 | +0.03(+0.04%) |
Jan 08, 2024 | 77.11 | 78.00 | 76.67 | 77.40 | 49,860 | +0.56(+0.73%) |
Jan 05, 2024 | 77.94 | 78.93 | 76.50 | 76.84 | 44,846 | -1.65(-2.10%) |
Jan 04, 2024 | 77.89 | 78.91 | 77.77 | 78.49 | 41,612 | +1.13(+1.46%) |
Jan 03, 2024 | 77.27 | 78.02 | 76.26 | 77.36 | 64,070 | -0.08(-0.10%) |
Jan 02, 2024 | 79.22 | 79.52 | 77.27 | 77.44 | 61,309 | -1.78(-2.25%) |
Dec 29, 2023 | 80.38 | 80.90 | 79.21 | 79.22 | 41,080 | -0.96(-1.20%) |
Dec 28, 2023 | 81.94 | 82.61 | 79.64 | 80.18 | 75,178 | -2.23(-2.71%) |
Dec 27, 2023 | 83.19 | 83.19 | 82.07 | 82.41 | 58,282 | +0.20(+0.24%) |
Dec 26, 2023 | 82.38 | 83.52 | 82.18 | 82.21 | 37,058 | +0.06(+0.07%) |
Dec 22, 2023 | 82.62 | 83.50 | 81.39 | 82.15 | 88,924 | -0.04(-0.05%) |
Dec 21, 2023 | 83.75 | 83.75 | 82.14 | 82.19 | 53,094 | -0.94(-1.13%) |
Dec 20, 2023 | 83.46 | 85.60 | 82.51 | 83.13 | 53,704 | -0.85(-1.01%) |
Dec 19, 2023 | 83.24 | 84.52 | 82.27 | 83.98 | 61,995 | +1.67(+2.03%) |
Dec 18, 2023 | 84.67 | 85.33 | 81.70 | 82.31 | 70,707 | -1.60(-1.91%) |
Dec 15, 2023 | 85.62 | 86.06 | 83.48 | 83.91 | 106,507 | -1.98(-2.31%) |
Dec 14, 2023 | 86.01 | 86.44 | 83.20 | 85.89 | 90,125 | +1.24(+1.46%) |
Dec 13, 2023 | 82.70 | 85.30 | 82.52 | 84.65 | 63,754 | +2.03(+2.46%) |
Dec 12, 2023 | 83.42 | 83.76 | 81.28 | 82.62 | 86,252 | -0.38(-0.46%) |
Dec 11, 2023 | 81.62 | 83.83 | 81.02 | 83.00 | 125,262 | +1.39(+1.70%) |
Dec 08, 2023 | 75.25 | 81.62 | 75.25 | 81.61 | 81,826 | +6.91(+9.25%) |
Dec 07, 2023 | 75.95 | 81.80 | 73.10 | 74.70 | 129,017 | +3.47(+4.87%) |
Dec 06, 2023 | 71.61 | 72.71 | 70.97 | 71.23 | 48,581 | -0.20(-0.28%) |
Dec 05, 2023 | 71.82 | 72.58 | 70.64 | 71.43 | 19,910 | -0.72(-1.00%) |
Dec 04, 2023 | 70.83 | 72.49 | 70.81 | 72.15 | 23,311 | +0.52(+0.73%) |
Dec 01, 2023 | 69.97 | 71.79 | 69.97 | 71.63 | 37,283 | +1.66(+2.37%) |
Nov 30, 2023 | 70.33 | 70.79 | 68.78 | 69.97 | 39,494 | +0.05(+0.07%) |
Nov 29, 2023 | 69.97 | 71.24 | 69.55 | 69.92 | 38,568 | -0.13(-0.19%) |
Nov 28, 2023 | 71.38 | 73.50 | 69.39 | 70.05 | 137,170 | -2.08(-2.88%) |
Nov 27, 2023 | 72.20 | 73.60 | 71.39 | 72.13 | 61,136 | +0.05(+0.07%) |
Nov 24, 2023 | 71.02 | 72.49 | 70.19 | 72.08 | 33,843 | +1.08(+1.52%) |
Nov 22, 2023 | 68.55 | 71.86 | 68.51 | 71.00 | 57,182 | +3.07(+4.52%) |
Nov 21, 2023 | 67.30 | 68.20 | 66.82 | 67.93 | 25,034 | +0.47(+0.69%) |
Nov 20, 2023 | 65.80 | 67.59 | 65.43 | 67.47 | 42,679 | +1.81(+2.76%) |
Nov 17, 2023 | 65.14 | 65.88 | 65.14 | 65.65 | 35,560 | +0.96(+1.48%) |
Nov 16, 2023 | 65.92 | 66.12 | 64.50 | 64.69 | 23,741 | -0.71(-1.09%) |
Nov 15, 2023 | 66.31 | 66.34 | 65.12 | 65.40 | 28,354 | -0.56(-0.85%) |
Nov 14, 2023 | 63.46 | 65.96 | 63.19 | 65.96 | 35,550 | +3.55(+5.69%) |
Nov 13, 2023 | 61.80 | 62.50 | 61.31 | 62.41 | 20,405 | +0.73(+1.18%) |
Nov 10, 2023 | 61.09 | 62.23 | 61.09 | 61.68 | 25,929 | +0.59(+0.97%) |
Nov 09, 2023 | 60.71 | 61.43 | 60.33 | 61.09 | 22,028 | +0.39(+0.64%) |
Nov 08, 2023 | 61.35 | 62.16 | 60.32 | 60.70 | 21,937 | -0.78(-1.27%) |
Nov 07, 2023 | 62.64 | 62.66 | 61.24 | 61.48 | 26,883 | -1.24(-1.98%) |
Nov 06, 2023 | 61.63 | 62.78 | 60.97 | 62.72 | 30,954 | +0.86(+1.39%) |
Nov 03, 2023 | 63.35 | 63.68 | 61.57 | 61.86 | 42,065 | -0.76(-1.21%) |
Nov 02, 2023 | 62.43 | 63.45 | 61.65 | 62.62 | 23,731 | +0.49(+0.79%) |