Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.61 | 80.78 | 79.39 | 79.90 | 12,981,351 | +0.00(+0.00%) |
Jan 30, 2024 | 79.52 | 80.37 | 78.84 | 79.90 | 2,222,542 | +0.31(+0.39%) |
Jan 29, 2024 | 79.02 | 80.03 | 78.59 | 79.59 | 2,814,565 | +0.57(+0.73%) |
Jan 26, 2024 | 79.35 | 79.78 | 78.62 | 79.02 | 2,412,055 | -0.14(-0.17%) |
Jan 25, 2024 | 78.94 | 79.34 | 78.23 | 79.16 | 2,164,676 | +0.94(+1.20%) |
Jan 24, 2024 | 79.55 | 79.72 | 77.90 | 78.22 | 2,802,791 | -0.68(-0.87%) |
Jan 23, 2024 | 78.62 | 79.12 | 78.30 | 78.90 | 1,768,208 | +0.27(+0.34%) |
Jan 22, 2024 | 79.21 | 79.86 | 78.32 | 78.63 | 2,381,101 | -0.54(-0.69%) |
Jan 19, 2024 | 79.85 | 79.88 | 79.00 | 79.18 | 2,229,710 | -0.37(-0.46%) |
Jan 18, 2024 | 80.14 | 80.17 | 78.85 | 79.54 | 2,724,067 | -0.90(-1.12%) |
Jan 17, 2024 | 81.01 | 82.28 | 80.15 | 80.44 | 2,100,643 | -1.25(-1.53%) |
Jan 16, 2024 | 81.63 | 82.11 | 81.26 | 81.69 | 2,928,230 | -0.22(-0.27%) |
Jan 12, 2024 | 81.98 | 82.40 | 81.59 | 81.91 | 2,012,786 | +0.66(+0.82%) |
Jan 11, 2024 | 84.42 | 84.42 | 80.00 | 81.25 | 3,495,455 | -3.43(-4.05%) |
Jan 10, 2024 | 84.38 | 85.02 | 84.13 | 84.68 | 1,653,628 | +0.26(+0.30%) |
Jan 09, 2024 | 84.16 | 84.83 | 83.70 | 84.42 | 1,837,195 | -0.24(-0.28%) |
Jan 08, 2024 | 84.97 | 85.18 | 84.09 | 84.66 | 2,706,024 | -0.66(-0.78%) |
Jan 05, 2024 | 84.85 | 85.73 | 84.45 | 85.32 | 1,595,740 | +0.32(+0.37%) |
Jan 04, 2024 | 84.79 | 85.96 | 84.66 | 85.00 | 2,351,668 | -0.68(-0.80%) |
Jan 03, 2024 | 85.69 | 85.85 | 84.83 | 85.69 | 2,001,024 | +0.29(+0.34%) |
Jan 02, 2024 | 83.11 | 85.42 | 82.86 | 85.40 | 2,610,580 | +2.13(+2.55%) |
Dec 29, 2023 | 82.82 | 83.42 | 82.67 | 83.27 | 1,377,272 | +0.12(+0.14%) |
Dec 28, 2023 | 82.26 | 83.34 | 82.26 | 83.15 | 1,475,492 | +0.59(+0.72%) |
Dec 27, 2023 | 82.65 | 82.81 | 82.17 | 82.56 | 1,581,244 | -0.19(-0.23%) |
Dec 26, 2023 | 81.87 | 82.94 | 81.82 | 82.75 | 1,280,445 | +0.69(+0.84%) |
Dec 22, 2023 | 82.10 | 82.88 | 81.85 | 82.06 | 1,435,075 | +0.58(+0.72%) |
Dec 21, 2023 | 81.21 | 81.96 | 80.66 | 81.47 | 2,015,916 | +0.55(+0.68%) |
Dec 20, 2023 | 82.60 | 82.74 | 80.89 | 80.92 | 2,884,007 | -1.45(-1.77%) |
Dec 19, 2023 | 81.76 | 82.46 | 81.26 | 82.37 | 1,620,884 | +0.87(+1.07%) |
Dec 18, 2023 | 81.95 | 82.25 | 81.03 | 81.50 | 2,872,582 | -0.08(-0.10%) |
Dec 15, 2023 | 82.87 | 83.03 | 80.75 | 81.58 | 4,745,364 | -2.14(-2.55%) |
Dec 14, 2023 | 86.60 | 86.73 | 83.56 | 83.72 | 3,043,984 | -2.35(-2.74%) |
Dec 13, 2023 | 82.12 | 86.11 | 81.67 | 86.07 | 2,444,890 | +3.93(+4.78%) |
Dec 12, 2023 | 83.52 | 83.52 | 81.96 | 82.15 | 2,938,494 | -1.17(-1.40%) |
Dec 11, 2023 | 82.96 | 83.38 | 82.30 | 83.31 | 2,289,370 | +0.14(+0.17%) |
Dec 08, 2023 | 84.05 | 84.14 | 82.52 | 83.17 | 1,731,347 | -0.92(-1.09%) |
Dec 07, 2023 | 84.09 | 84.65 | 83.42 | 84.09 | 1,744,480 | +0.09(+0.11%) |
Dec 06, 2023 | 83.28 | 84.03 | 82.87 | 84.01 | 1,592,580 | +1.17(+1.41%) |
Dec 05, 2023 | 84.09 | 84.31 | 82.75 | 82.84 | 1,902,405 | -1.26(-1.49%) |
Dec 04, 2023 | 83.42 | 84.68 | 83.41 | 84.09 | 1,632,313 | +0.03(+0.04%) |
Dec 01, 2023 | 82.75 | 84.07 | 82.35 | 84.06 | 2,028,415 | +1.34(+1.61%) |
Nov 30, 2023 | 82.28 | 82.86 | 81.64 | 82.73 | 2,591,002 | +0.64(+0.78%) |
Nov 29, 2023 | 82.24 | 83.28 | 81.96 | 82.09 | 2,227,323 | -0.19(-0.23%) |
Nov 28, 2023 | 81.37 | 83.07 | 81.20 | 82.27 | 2,415,043 | +0.93(+1.14%) |
Nov 27, 2023 | 80.80 | 81.46 | 80.10 | 81.34 | 2,155,250 | +0.61(+0.76%) |
Nov 24, 2023 | 80.76 | 80.85 | 80.10 | 80.73 | 699,473 | +0.12(+0.15%) |
Nov 22, 2023 | 80.28 | 80.65 | 79.71 | 80.61 | 1,335,576 | +0.55(+0.69%) |
Nov 21, 2023 | 80.66 | 80.95 | 79.48 | 80.06 | 1,526,200 | -0.40(-0.49%) |
Nov 20, 2023 | 80.47 | 80.81 | 79.13 | 80.45 | 2,052,260 | -0.42(-0.51%) |
Nov 17, 2023 | 81.93 | 81.93 | 80.68 | 80.87 | 2,204,174 | -0.62(-0.76%) |
Nov 16, 2023 | 81.30 | 82.44 | 80.96 | 81.49 | 2,977,175 | +0.93(+1.15%) |
Nov 15, 2023 | 80.34 | 81.59 | 80.17 | 80.56 | 2,007,385 | -0.08(-0.10%) |
Nov 14, 2023 | 80.18 | 81.23 | 79.86 | 80.64 | 2,039,094 | +2.11(+2.68%) |
Nov 13, 2023 | 78.74 | 79.05 | 77.95 | 78.53 | 1,992,169 | -0.15(-0.19%) |
Nov 10, 2023 | 78.35 | 78.77 | 77.84 | 78.68 | 2,047,768 | +0.67(+0.85%) |
Nov 09, 2023 | 79.60 | 79.94 | 77.99 | 78.02 | 2,033,760 | -1.34(-1.69%) |
Nov 08, 2023 | 79.90 | 80.06 | 78.55 | 79.36 | 1,801,498 | -1.03(-1.28%) |
Nov 07, 2023 | 80.87 | 80.95 | 80.17 | 80.39 | 1,731,323 | -0.70(-0.86%) |
Nov 06, 2023 | 82.16 | 82.39 | 81.01 | 81.08 | 1,676,375 | -1.17(-1.42%) |
Nov 03, 2023 | 83.14 | 83.56 | 82.24 | 82.25 | 1,537,070 | +0.06(+0.07%) |
Nov 02, 2023 | 80.72 | 82.84 | 80.71 | 82.19 | 2,173,550 | +1.30(+1.61%) |