Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 81.62 | 82.61 | 79.05 | 79.05 | 3,897,292 | -3.91(-4.71%) |
Jan 30, 2024 | 84.24 | 84.55 | 82.27 | 82.96 | 2,387,530 | -1.34(-1.59%) |
Jan 29, 2024 | 80.22 | 84.32 | 80.16 | 84.30 | 2,801,982 | +4.12(+5.14%) |
Jan 26, 2024 | 81.24 | 82.50 | 79.80 | 80.18 | 2,286,911 | -1.68(-2.05%) |
Jan 25, 2024 | 83.03 | 83.61 | 81.26 | 81.86 | 2,040,888 | -0.47(-0.57%) |
Jan 24, 2024 | 85.37 | 86.24 | 82.30 | 82.33 | 2,451,056 | -1.60(-1.91%) |
Jan 23, 2024 | 84.97 | 85.64 | 83.35 | 83.93 | 2,184,353 | -0.75(-0.89%) |
Jan 22, 2024 | 83.88 | 87.17 | 83.54 | 84.68 | 4,440,540 | +3.33(+4.09%) |
Jan 19, 2024 | 78.62 | 81.37 | 77.91 | 81.35 | 3,242,564 | +3.39(+4.35%) |
Jan 18, 2024 | 78.76 | 79.68 | 76.63 | 77.96 | 2,483,582 | +0.89(+1.15%) |
Jan 17, 2024 | 77.40 | 77.40 | 74.37 | 77.07 | 3,571,904 | -1.38(-1.76%) |
Jan 16, 2024 | 78.46 | 79.53 | 77.09 | 78.45 | 2,786,725 | -0.92(-1.16%) |
Jan 12, 2024 | 81.00 | 81.59 | 79.12 | 79.37 | 1,743,343 | -1.45(-1.79%) |
Jan 11, 2024 | 80.81 | 81.88 | 78.12 | 80.82 | 3,254,865 | -0.15(-0.19%) |
Jan 10, 2024 | 82.55 | 83.00 | 80.36 | 80.97 | 4,138,140 | -0.66(-0.81%) |
Jan 09, 2024 | 78.95 | 81.65 | 78.65 | 81.63 | 2,692,734 | +1.99(+2.50%) |
Jan 08, 2024 | 76.98 | 79.77 | 76.67 | 79.64 | 2,769,579 | +3.36(+4.40%) |
Jan 05, 2024 | 76.30 | 77.64 | 76.15 | 76.28 | 2,348,025 | -0.55(-0.72%) |
Jan 04, 2024 | 76.00 | 77.84 | 75.65 | 76.83 | 2,546,391 | +0.44(+0.58%) |
Jan 03, 2024 | 77.24 | 78.32 | 75.81 | 76.39 | 3,122,272 | -2.96(-3.73%) |
Jan 02, 2024 | 81.43 | 81.72 | 78.39 | 79.35 | 3,676,300 | -3.91(-4.70%) |
Dec 29, 2023 | 84.18 | 84.79 | 82.75 | 83.26 | 1,978,099 | -1.42(-1.68%) |
Dec 28, 2023 | 85.70 | 85.77 | 84.37 | 84.68 | 1,645,089 | -0.87(-1.02%) |
Dec 27, 2023 | 86.23 | 86.91 | 84.93 | 85.55 | 1,756,872 | -0.21(-0.24%) |
Dec 26, 2023 | 84.50 | 85.95 | 84.33 | 85.76 | 1,554,201 | +1.44(+1.71%) |
Dec 22, 2023 | 85.00 | 85.31 | 83.54 | 84.32 | 1,553,581 | -0.53(-0.62%) |
Dec 21, 2023 | 84.62 | 85.12 | 83.36 | 84.85 | 2,280,488 | +2.02(+2.44%) |
Dec 20, 2023 | 85.14 | 86.17 | 82.67 | 82.83 | 2,714,139 | -2.68(-3.13%) |
Dec 19, 2023 | 85.39 | 86.91 | 85.05 | 85.51 | 2,330,607 | +0.81(+0.96%) |
Dec 18, 2023 | 84.81 | 85.60 | 83.92 | 84.70 | 2,309,015 | -0.35(-0.41%) |
Dec 15, 2023 | 84.80 | 85.48 | 83.36 | 85.05 | 5,480,038 | +0.39(+0.46%) |
Dec 14, 2023 | 82.68 | 84.89 | 81.81 | 84.66 | 6,579,354 | +4.28(+5.32%) |
Dec 13, 2023 | 78.60 | 81.45 | 77.52 | 80.38 | 4,572,048 | +2.19(+2.80%) |
Dec 12, 2023 | 77.32 | 78.62 | 76.50 | 78.19 | 1,825,135 | +0.37(+0.48%) |
Dec 11, 2023 | 77.10 | 78.96 | 76.89 | 77.82 | 1,973,238 | +0.30(+0.39%) |
Dec 08, 2023 | 75.98 | 78.34 | 75.78 | 77.52 | 2,600,933 | +0.72(+0.94%) |
Dec 07, 2023 | 76.69 | 77.30 | 75.73 | 76.80 | 2,675,208 | +0.14(+0.18%) |
Dec 06, 2023 | 78.19 | 80.03 | 76.61 | 76.66 | 2,810,676 | -1.29(-1.65%) |
Dec 05, 2023 | 79.10 | 79.27 | 76.92 | 77.95 | 3,332,129 | -1.87(-2.34%) |
Dec 04, 2023 | 78.50 | 80.17 | 78.06 | 79.82 | 3,997,206 | +1.04(+1.32%) |
Dec 01, 2023 | 77.44 | 78.88 | 75.79 | 78.78 | 3,588,759 | +1.63(+2.11%) |
Nov 30, 2023 | 79.06 | 79.61 | 76.59 | 77.15 | 4,756,358 | -1.16(-1.48%) |
Nov 29, 2023 | 76.00 | 79.08 | 75.20 | 78.31 | 5,282,085 | +3.77(+5.06%) |
Nov 28, 2023 | 73.21 | 75.08 | 72.83 | 74.54 | 3,041,314 | +0.59(+0.80%) |
Nov 27, 2023 | 73.00 | 75.55 | 72.69 | 73.95 | 3,571,221 | +0.55(+0.75%) |
Nov 24, 2023 | 73.43 | 73.84 | 72.41 | 73.40 | 867,355 | -0.28(-0.38%) |
Nov 22, 2023 | 74.84 | 75.04 | 73.13 | 73.68 | 2,122,964 | -0.17(-0.23%) |
Nov 21, 2023 | 73.33 | 75.68 | 72.90 | 73.85 | 3,774,719 | +1.04(+1.43%) |
Nov 20, 2023 | 72.51 | 73.87 | 72.32 | 72.81 | 2,650,112 | +0.12(+0.17%) |
Nov 17, 2023 | 70.49 | 73.15 | 69.82 | 72.69 | 3,263,166 | +1.99(+2.81%) |
Nov 16, 2023 | 69.50 | 70.96 | 68.95 | 70.70 | 3,365,949 | -0.11(-0.16%) |
Nov 15, 2023 | 70.59 | 72.69 | 70.14 | 70.81 | 4,558,318 | +0.20(+0.28%) |
Nov 14, 2023 | 66.04 | 70.95 | 66.04 | 70.61 | 8,223,947 | +6.72(+10.52%) |
Nov 13, 2023 | 62.86 | 64.25 | 62.39 | 63.89 | 3,270,404 | +0.81(+1.28%) |
Nov 10, 2023 | 61.81 | 63.32 | 61.34 | 63.08 | 3,084,437 | +0.90(+1.45%) |
Nov 09, 2023 | 65.10 | 65.40 | 62.02 | 62.18 | 3,946,384 | -2.40(-3.72%) |
Nov 08, 2023 | 65.68 | 66.16 | 63.88 | 64.58 | 2,696,518 | -1.42(-2.15%) |
Nov 07, 2023 | 64.03 | 66.24 | 63.41 | 66.00 | 6,151,499 | +2.89(+4.58%) |
Nov 06, 2023 | 64.30 | 64.50 | 61.40 | 63.11 | 5,751,571 | -1.31(-2.03%) |
Nov 03, 2023 | 57.47 | 64.58 | 57.36 | 64.42 | 12,900,221 | +7.84(+13.86%) |
Nov 02, 2023 | 57.47 | 58.08 | 55.40 | 56.58 | 9,731,514 | +1.63(+2.97%) |