Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.24 | 86.42 | 83.99 | 84.72 | 6,749,582 | -0.78(-0.91%) |
Jan 30, 2024 | 85.93 | 86.59 | 85.06 | 85.50 | 4,305,676 | -1.26(-1.46%) |
Jan 29, 2024 | 86.45 | 86.78 | 85.00 | 86.76 | 6,645,736 | +0.31(+0.36%) |
Jan 26, 2024 | 88.08 | 88.65 | 86.20 | 86.45 | 4,736,497 | -2.72(-3.05%) |
Jan 25, 2024 | 91.59 | 91.70 | 88.92 | 89.17 | 6,555,473 | -0.91(-1.00%) |
Jan 24, 2024 | 92.21 | 92.21 | 89.64 | 90.07 | 6,676,122 | -1.42(-1.55%) |
Jan 23, 2024 | 90.76 | 91.67 | 89.85 | 91.49 | 5,172,738 | +1.24(+1.38%) |
Jan 22, 2024 | 89.51 | 90.71 | 89.12 | 90.25 | 5,004,901 | +1.29(+1.45%) |
Jan 19, 2024 | 87.01 | 89.46 | 86.17 | 88.96 | 6,426,783 | +3.26(+3.81%) |
Jan 18, 2024 | 85.40 | 86.09 | 84.68 | 85.70 | 6,771,816 | +2.80(+3.38%) |
Jan 17, 2024 | 83.55 | 83.55 | 81.28 | 82.89 | 6,480,482 | -1.81(-2.14%) |
Jan 16, 2024 | 84.85 | 85.53 | 83.91 | 84.70 | 4,358,176 | -0.25(-0.29%) |
Jan 12, 2024 | 85.63 | 85.88 | 84.34 | 84.95 | 3,042,342 | -0.29(-0.34%) |
Jan 11, 2024 | 84.62 | 85.46 | 83.47 | 85.24 | 4,228,750 | +0.26(+0.30%) |
Jan 10, 2024 | 84.89 | 85.44 | 83.72 | 84.98 | 5,151,724 | +0.10(+0.12%) |
Jan 09, 2024 | 83.86 | 86.13 | 83.61 | 84.88 | 6,761,699 | -0.30(-0.35%) |
Jan 08, 2024 | 83.93 | 85.35 | 83.93 | 85.18 | 4,629,809 | +1.64(+1.96%) |
Jan 05, 2024 | 82.99 | 84.33 | 82.84 | 83.54 | 3,990,131 | +0.59(+0.71%) |
Jan 04, 2024 | 81.63 | 83.78 | 81.37 | 82.95 | 7,117,720 | -1.16(-1.38%) |
Jan 03, 2024 | 84.89 | 85.08 | 83.47 | 84.11 | 5,299,598 | -1.98(-2.30%) |
Jan 02, 2024 | 88.66 | 89.04 | 85.37 | 86.09 | 6,660,486 | -3.60(-4.01%) |
Dec 29, 2023 | 90.26 | 90.84 | 89.24 | 89.69 | 2,501,965 | -0.66(-0.73%) |
Dec 28, 2023 | 90.99 | 91.28 | 90.28 | 90.35 | 2,388,158 | -0.28(-0.31%) |
Dec 27, 2023 | 91.09 | 91.30 | 90.14 | 90.63 | 3,429,776 | -0.19(-0.21%) |
Dec 26, 2023 | 90.04 | 91.29 | 90.03 | 90.82 | 2,430,901 | +1.11(+1.24%) |
Dec 22, 2023 | 90.09 | 90.92 | 89.18 | 89.70 | 2,401,606 | +0.31(+0.34%) |
Dec 21, 2023 | 89.47 | 89.87 | 88.41 | 89.40 | 5,029,038 | +1.32(+1.50%) |
Dec 20, 2023 | 90.04 | 90.67 | 87.99 | 88.07 | 5,797,538 | -2.82(-3.11%) |
Dec 19, 2023 | 91.15 | 91.56 | 90.60 | 90.90 | 3,962,824 | +0.08(+0.09%) |
Dec 18, 2023 | 92.10 | 92.13 | 90.31 | 90.82 | 4,333,984 | -0.89(-0.97%) |
Dec 15, 2023 | 92.92 | 93.63 | 91.56 | 91.70 | 10,985,134 | -0.76(-0.82%) |
Dec 14, 2023 | 90.41 | 92.68 | 90.17 | 92.46 | 7,957,127 | +3.08(+3.45%) |
Dec 13, 2023 | 88.88 | 90.37 | 87.50 | 89.38 | 4,871,420 | +0.63(+0.71%) |
Dec 12, 2023 | 87.97 | 89.20 | 87.54 | 88.75 | 3,962,943 | +0.32(+0.36%) |
Dec 11, 2023 | 86.71 | 88.99 | 86.45 | 88.43 | 5,796,923 | +2.81(+3.29%) |
Dec 08, 2023 | 85.00 | 86.28 | 84.94 | 85.62 | 3,859,503 | +0.27(+0.31%) |
Dec 07, 2023 | 83.85 | 85.86 | 83.32 | 85.35 | 5,850,099 | +2.18(+2.62%) |
Dec 06, 2023 | 84.30 | 84.72 | 82.88 | 83.17 | 4,158,607 | +0.07(+0.08%) |
Dec 05, 2023 | 83.44 | 83.50 | 82.44 | 83.10 | 3,236,195 | -0.94(-1.11%) |
Dec 04, 2023 | 83.67 | 84.09 | 82.54 | 84.03 | 4,706,117 | -0.17(-0.20%) |
Dec 01, 2023 | 82.66 | 84.34 | 82.39 | 84.20 | 3,904,664 | +1.21(+1.46%) |
Nov 30, 2023 | 83.03 | 83.39 | 82.03 | 82.99 | 7,480,733 | +0.46(+0.55%) |
Nov 29, 2023 | 82.85 | 84.23 | 82.36 | 82.53 | 3,649,296 | +1.15(+1.42%) |
Nov 28, 2023 | 81.23 | 81.86 | 80.71 | 81.38 | 3,307,371 | +0.06(+0.07%) |
Nov 27, 2023 | 81.95 | 82.17 | 81.07 | 81.32 | 3,512,617 | -1.49(-1.80%) |
Nov 24, 2023 | 82.03 | 82.86 | 81.72 | 82.81 | 1,617,326 | +0.80(+0.97%) |
Nov 22, 2023 | 82.99 | 83.72 | 81.91 | 82.02 | 3,127,195 | -0.05(-0.06%) |
Nov 21, 2023 | 83.41 | 83.55 | 81.64 | 82.07 | 3,920,710 | -1.75(-2.09%) |
Nov 20, 2023 | 82.35 | 84.23 | 82.33 | 83.82 | 4,073,267 | +1.17(+1.41%) |
Nov 17, 2023 | 81.60 | 82.81 | 81.17 | 82.65 | 4,939,958 | +1.36(+1.67%) |
Nov 16, 2023 | 81.48 | 81.79 | 80.31 | 81.29 | 5,428,709 | -0.34(-0.41%) |
Nov 15, 2023 | 81.15 | 83.27 | 80.72 | 81.63 | 6,672,600 | +1.21(+1.50%) |
Nov 14, 2023 | 78.51 | 80.99 | 78.39 | 80.42 | 7,071,101 | +4.61(+6.08%) |
Nov 13, 2023 | 75.84 | 76.10 | 74.89 | 75.81 | 3,620,064 | -0.93(-1.21%) |
Nov 10, 2023 | 73.39 | 76.95 | 73.14 | 76.74 | 6,252,837 | +3.82(+5.24%) |
Nov 09, 2023 | 74.97 | 75.35 | 72.80 | 72.92 | 5,738,111 | -1.64(-2.20%) |
Nov 08, 2023 | 75.24 | 75.37 | 74.30 | 74.57 | 4,439,907 | +0.05(+0.07%) |
Nov 07, 2023 | 74.49 | 75.27 | 73.83 | 74.52 | 5,186,523 | +0.19(+0.25%) |
Nov 06, 2023 | 75.52 | 75.61 | 73.30 | 74.33 | 5,051,711 | -1.30(-1.71%) |
Nov 03, 2023 | 74.32 | 76.19 | 73.42 | 75.62 | 10,088,576 | +2.80(+3.85%) |
Nov 02, 2023 | 71.59 | 73.21 | 71.16 | 72.82 | 9,794,015 | +2.53(+3.60%) |