Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.91 | 83.90 | 81.30 | 81.48 | 692,092 | -1.89(-2.27%) |
Jan 30, 2024 | 83.01 | 83.51 | 82.39 | 83.37 | 627,214 | +0.12(+0.14%) |
Jan 29, 2024 | 81.56 | 83.50 | 80.82 | 83.25 | 673,363 | +2.02(+2.49%) |
Jan 26, 2024 | 81.48 | 81.79 | 80.53 | 81.23 | 359,551 | -0.17(-0.21%) |
Jan 25, 2024 | 80.72 | 81.42 | 79.69 | 81.40 | 679,749 | +2.21(+2.79%) |
Jan 24, 2024 | 82.15 | 82.67 | 78.61 | 79.19 | 837,167 | -2.08(-2.56%) |
Jan 23, 2024 | 83.64 | 83.70 | 80.89 | 81.27 | 908,425 | -2.52(-3.01%) |
Jan 22, 2024 | 83.51 | 84.12 | 82.63 | 83.79 | 617,779 | +1.49(+1.81%) |
Jan 19, 2024 | 81.38 | 82.33 | 79.95 | 82.30 | 579,529 | +1.04(+1.28%) |
Jan 18, 2024 | 80.47 | 81.29 | 79.13 | 81.26 | 639,439 | +1.46(+1.83%) |
Jan 17, 2024 | 79.65 | 80.44 | 79.04 | 79.80 | 573,077 | -1.07(-1.32%) |
Jan 16, 2024 | 81.27 | 81.55 | 79.33 | 80.87 | 510,610 | -1.05(-1.28%) |
Jan 12, 2024 | 83.01 | 83.64 | 81.13 | 81.92 | 423,834 | -0.58(-0.70%) |
Jan 11, 2024 | 81.02 | 82.55 | 80.43 | 82.50 | 811,637 | +1.16(+1.43%) |
Jan 10, 2024 | 79.92 | 81.36 | 79.73 | 81.34 | 681,607 | +1.72(+2.16%) |
Jan 09, 2024 | 78.49 | 79.62 | 78.37 | 79.62 | 388,568 | +0.26(+0.33%) |
Jan 08, 2024 | 77.77 | 79.37 | 77.50 | 79.36 | 494,138 | +1.99(+2.57%) |
Jan 05, 2024 | 75.84 | 77.67 | 75.79 | 77.37 | 684,660 | +0.97(+1.27%) |
Jan 04, 2024 | 76.32 | 77.97 | 76.18 | 76.40 | 1,023,000 | -0.76(-0.98%) |
Jan 03, 2024 | 78.89 | 79.05 | 77.08 | 77.16 | 1,087,169 | -3.55(-4.40%) |
Jan 02, 2024 | 81.78 | 83.08 | 80.24 | 80.71 | 720,958 | -2.08(-2.51%) |
Dec 29, 2023 | 83.36 | 84.06 | 82.78 | 82.79 | 419,712 | -0.93(-1.11%) |
Dec 28, 2023 | 83.57 | 84.20 | 83.01 | 83.72 | 290,597 | +0.10(+0.12%) |
Dec 27, 2023 | 83.60 | 84.36 | 83.43 | 83.62 | 590,712 | +0.19(+0.23%) |
Dec 26, 2023 | 83.66 | 84.11 | 83.21 | 83.43 | 411,928 | +0.11(+0.13%) |
Dec 22, 2023 | 83.48 | 83.83 | 82.53 | 83.32 | 712,184 | +0.13(+0.16%) |
Dec 21, 2023 | 82.70 | 83.35 | 82.02 | 83.19 | 763,982 | +1.63(+2.00%) |
Dec 20, 2023 | 81.51 | 84.67 | 81.01 | 81.56 | 1,412,323 | +0.64(+0.79%) |
Dec 19, 2023 | 79.77 | 81.02 | 79.48 | 80.92 | 954,203 | +1.91(+2.42%) |
Dec 18, 2023 | 80.65 | 81.07 | 78.35 | 79.01 | 658,214 | -1.21(-1.51%) |
Dec 15, 2023 | 80.07 | 81.12 | 79.42 | 80.22 | 1,798,760 | +0.08(+0.10%) |
Dec 14, 2023 | 77.40 | 80.59 | 77.20 | 80.14 | 1,303,151 | +4.69(+6.22%) |
Dec 13, 2023 | 71.58 | 75.72 | 71.42 | 75.45 | 889,647 | +2.60(+3.57%) |
Dec 12, 2023 | 72.61 | 73.70 | 71.99 | 72.85 | 787,499 | +0.32(+0.44%) |
Dec 11, 2023 | 73.05 | 73.20 | 72.44 | 72.53 | 660,799 | -0.43(-0.59%) |
Dec 08, 2023 | 72.76 | 74.25 | 72.76 | 72.96 | 457,025 | +0.08(+0.11%) |
Dec 07, 2023 | 72.52 | 73.19 | 72.28 | 72.88 | 618,040 | +0.30(+0.41%) |
Dec 06, 2023 | 72.72 | 74.32 | 72.47 | 72.58 | 877,245 | +0.72(+1.00%) |
Dec 05, 2023 | 72.51 | 73.09 | 71.66 | 71.86 | 492,237 | -0.80(-1.10%) |
Dec 04, 2023 | 71.78 | 72.76 | 71.22 | 72.66 | 667,052 | +0.59(+0.82%) |
Dec 01, 2023 | 70.21 | 72.22 | 69.64 | 72.07 | 902,079 | +1.80(+2.56%) |
Nov 30, 2023 | 70.15 | 70.54 | 69.11 | 70.27 | 886,561 | +0.05(+0.07%) |
Nov 29, 2023 | 70.00 | 71.35 | 69.91 | 70.22 | 845,775 | +1.17(+1.69%) |
Nov 28, 2023 | 68.53 | 69.35 | 68.06 | 69.05 | 711,247 | +0.15(+0.22%) |
Nov 27, 2023 | 67.67 | 69.79 | 67.54 | 68.90 | 796,217 | +0.67(+0.98%) |
Nov 24, 2023 | 67.19 | 68.84 | 67.01 | 68.23 | 246,390 | +0.65(+0.96%) |
Nov 22, 2023 | 68.10 | 68.64 | 67.42 | 67.58 | 525,952 | +0.00(+0.00%) |
Nov 21, 2023 | 67.42 | 68.10 | 67.16 | 67.58 | 638,185 | -0.25(-0.37%) |
Nov 20, 2023 | 67.38 | 68.13 | 66.78 | 67.83 | 855,710 | +0.27(+0.40%) |
Nov 17, 2023 | 66.60 | 67.59 | 66.42 | 67.56 | 667,058 | +1.56(+2.36%) |
Nov 16, 2023 | 66.44 | 66.83 | 65.84 | 66.00 | 516,589 | -0.42(-0.63%) |
Nov 15, 2023 | 66.02 | 68.50 | 66.02 | 66.42 | 1,024,031 | +0.38(+0.58%) |
Nov 14, 2023 | 64.03 | 66.76 | 63.76 | 66.04 | 1,013,676 | +4.66(+7.59%) |
Nov 13, 2023 | 61.09 | 61.63 | 60.60 | 61.38 | 436,903 | -0.04(-0.07%) |
Nov 10, 2023 | 60.83 | 61.73 | 59.86 | 61.42 | 692,388 | +1.05(+1.74%) |
Nov 09, 2023 | 61.75 | 61.75 | 60.12 | 60.37 | 586,022 | -1.12(-1.82%) |
Nov 08, 2023 | 60.95 | 61.94 | 60.89 | 61.49 | 522,454 | +0.33(+0.54%) |
Nov 07, 2023 | 60.20 | 61.86 | 60.20 | 61.16 | 702,231 | +0.99(+1.65%) |
Nov 06, 2023 | 62.52 | 62.70 | 59.63 | 60.17 | 1,333,548 | -2.54(-4.05%) |
Nov 03, 2023 | 63.29 | 64.61 | 62.62 | 62.71 | 1,434,255 | +0.84(+1.36%) |
Nov 02, 2023 | 59.73 | 62.23 | 59.69 | 61.87 | 1,849,720 | +3.47(+5.94%) |