Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.77 | 79.45 | 77.41 | 77.55 | 646,023 | -1.79(-2.26%) |
Jan 30, 2024 | 79.16 | 79.81 | 78.73 | 79.34 | 503,532 | -0.55(-0.69%) |
Jan 29, 2024 | 79.20 | 79.91 | 78.72 | 79.89 | 451,585 | +0.53(+0.66%) |
Jan 26, 2024 | 78.73 | 79.72 | 78.44 | 79.36 | 345,753 | +0.88(+1.12%) |
Jan 25, 2024 | 78.00 | 78.68 | 77.87 | 78.49 | 737,386 | +1.00(+1.28%) |
Jan 24, 2024 | 78.68 | 78.72 | 77.39 | 77.49 | 656,235 | -0.63(-0.80%) |
Jan 23, 2024 | 79.20 | 79.39 | 77.67 | 78.12 | 843,193 | -1.03(-1.31%) |
Jan 22, 2024 | 80.13 | 80.20 | 79.04 | 79.16 | 717,261 | -0.86(-1.07%) |
Jan 19, 2024 | 79.59 | 80.25 | 78.98 | 80.01 | 386,469 | +0.63(+0.79%) |
Jan 18, 2024 | 78.97 | 79.63 | 78.81 | 79.38 | 355,142 | +0.55(+0.69%) |
Jan 17, 2024 | 78.62 | 79.23 | 78.54 | 78.84 | 411,779 | -0.47(-0.59%) |
Jan 16, 2024 | 79.36 | 79.52 | 79.08 | 79.30 | 407,748 | -0.54(-0.67%) |
Jan 12, 2024 | 80.71 | 81.12 | 79.59 | 79.84 | 436,435 | -0.58(-0.72%) |
Jan 11, 2024 | 80.50 | 80.86 | 79.97 | 80.42 | 701,709 | -0.22(-0.27%) |
Jan 10, 2024 | 80.22 | 80.83 | 79.55 | 80.64 | 621,476 | +0.42(+0.52%) |
Jan 09, 2024 | 80.33 | 80.80 | 79.80 | 80.22 | 408,343 | -0.68(-0.84%) |
Jan 08, 2024 | 79.71 | 80.90 | 79.50 | 80.90 | 620,935 | +1.25(+1.57%) |
Jan 05, 2024 | 78.93 | 80.34 | 78.74 | 79.64 | 387,178 | +0.42(+0.53%) |
Jan 04, 2024 | 78.77 | 79.53 | 78.25 | 79.23 | 774,500 | +0.47(+0.59%) |
Jan 03, 2024 | 78.86 | 79.53 | 78.53 | 78.76 | 695,344 | -1.12(-1.41%) |
Jan 02, 2024 | 79.85 | 80.74 | 79.55 | 79.88 | 785,952 | -0.14(-0.17%) |
Dec 29, 2023 | 80.25 | 80.93 | 79.93 | 80.02 | 486,973 | -0.45(-0.56%) |
Dec 28, 2023 | 80.13 | 80.50 | 79.86 | 80.47 | 321,757 | +0.34(+0.42%) |
Dec 27, 2023 | 80.12 | 80.52 | 79.52 | 80.13 | 343,024 | +0.12(+0.15%) |
Dec 26, 2023 | 79.02 | 80.14 | 79.02 | 80.01 | 358,948 | +0.74(+0.93%) |
Dec 22, 2023 | 79.67 | 79.97 | 78.86 | 79.28 | 531,683 | +0.13(+0.16%) |
Dec 21, 2023 | 79.28 | 79.72 | 78.64 | 79.15 | 591,204 | +0.47(+0.59%) |
Dec 20, 2023 | 78.84 | 79.81 | 78.59 | 78.68 | 867,032 | -0.61(-0.77%) |
Dec 19, 2023 | 79.35 | 80.02 | 79.01 | 79.28 | 702,870 | +0.51(+0.64%) |
Dec 18, 2023 | 77.62 | 79.10 | 77.23 | 78.78 | 673,865 | +1.27(+1.64%) |
Dec 15, 2023 | 77.36 | 78.30 | 76.80 | 77.50 | 1,715,949 | -0.32(-0.41%) |
Dec 14, 2023 | 80.11 | 81.34 | 77.63 | 77.82 | 1,555,904 | -1.04(-1.33%) |
Dec 13, 2023 | 77.49 | 79.02 | 76.90 | 78.87 | 1,268,408 | +1.04(+1.34%) |
Dec 12, 2023 | 80.01 | 80.12 | 77.77 | 77.82 | 1,370,785 | -1.01(-1.28%) |
Dec 11, 2023 | 77.87 | 79.20 | 77.87 | 78.83 | 1,569,164 | +1.23(+1.58%) |
Dec 08, 2023 | 77.65 | 78.14 | 77.35 | 77.60 | 1,122,464 | -0.14(-0.18%) |
Dec 07, 2023 | 76.79 | 77.94 | 76.67 | 77.74 | 557,057 | +1.15(+1.50%) |
Dec 06, 2023 | 76.95 | 77.18 | 76.33 | 76.59 | 598,932 | +0.24(+0.31%) |
Dec 05, 2023 | 77.17 | 78.34 | 76.31 | 76.35 | 691,086 | -1.14(-1.47%) |
Dec 04, 2023 | 78.33 | 78.90 | 77.45 | 77.49 | 773,491 | -0.77(-0.99%) |
Dec 01, 2023 | 76.77 | 78.31 | 76.54 | 78.26 | 1,103,443 | +1.63(+2.13%) |
Nov 30, 2023 | 76.92 | 77.18 | 76.40 | 76.63 | 849,908 | -0.01(-0.01%) |
Nov 29, 2023 | 77.39 | 78.10 | 76.54 | 76.64 | 1,143,124 | -0.64(-0.83%) |
Nov 28, 2023 | 77.09 | 77.45 | 76.67 | 77.28 | 619,850 | -0.02(-0.03%) |
Nov 27, 2023 | 77.29 | 78.00 | 76.88 | 77.30 | 830,337 | -0.06(-0.08%) |
Nov 24, 2023 | 77.54 | 77.95 | 77.31 | 77.36 | 228,528 | -0.03(-0.04%) |
Nov 22, 2023 | 77.37 | 77.53 | 76.81 | 77.39 | 574,632 | +0.77(+1.01%) |
Nov 21, 2023 | 76.85 | 77.32 | 76.39 | 76.62 | 741,297 | -0.61(-0.80%) |
Nov 20, 2023 | 77.31 | 77.43 | 76.52 | 77.23 | 519,133 | -0.14(-0.18%) |
Nov 17, 2023 | 76.09 | 77.73 | 75.80 | 77.37 | 675,560 | +1.51(+1.99%) |
Nov 16, 2023 | 75.54 | 76.24 | 75.14 | 75.86 | 654,965 | -0.23(-0.30%) |
Nov 15, 2023 | 77.03 | 77.61 | 76.07 | 76.09 | 1,139,186 | -0.74(-0.97%) |
Nov 14, 2023 | 76.63 | 77.50 | 76.59 | 76.84 | 943,224 | +1.31(+1.73%) |
Nov 13, 2023 | 75.87 | 76.65 | 75.51 | 75.53 | 917,701 | -0.52(-0.68%) |
Nov 10, 2023 | 74.95 | 76.23 | 74.67 | 76.04 | 907,057 | +1.06(+1.41%) |
Nov 09, 2023 | 74.98 | 75.39 | 74.36 | 74.98 | 708,848 | +0.40(+0.53%) |
Nov 08, 2023 | 75.59 | 75.96 | 74.54 | 74.59 | 764,307 | -0.86(-1.14%) |
Nov 07, 2023 | 73.91 | 76.22 | 73.34 | 75.45 | 1,249,198 | +1.10(+1.48%) |
Nov 06, 2023 | 74.23 | 75.01 | 73.86 | 74.35 | 1,062,460 | +0.32(+0.43%) |
Nov 03, 2023 | 73.22 | 74.47 | 72.95 | 74.03 | 790,785 | +1.54(+2.12%) |
Nov 02, 2023 | 72.29 | 72.74 | 71.20 | 72.50 | 613,229 | +0.61(+0.85%) |