Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 85.98 | 86.02 | 84.67 | 84.69 | 1,296,589 | -1.29(-1.50%) |
Jan 30, 2024 | 85.66 | 86.53 | 85.54 | 85.98 | 1,096,496 | +0.23(+0.27%) |
Jan 29, 2024 | 84.84 | 85.86 | 84.71 | 85.75 | 1,377,853 | +0.94(+1.11%) |
Jan 26, 2024 | 86.47 | 86.63 | 84.49 | 84.81 | 1,461,621 | -1.33(-1.54%) |
Jan 25, 2024 | 86.30 | 86.52 | 84.96 | 86.14 | 1,862,610 | +0.61(+0.71%) |
Jan 24, 2024 | 82.50 | 86.33 | 82.09 | 85.53 | 3,259,681 | +6.22(+7.84%) |
Jan 23, 2024 | 79.68 | 80.31 | 78.73 | 79.31 | 1,570,559 | +0.05(+0.06%) |
Jan 22, 2024 | 78.98 | 79.75 | 78.89 | 79.26 | 1,077,352 | +0.49(+0.62%) |
Jan 19, 2024 | 78.48 | 78.79 | 77.82 | 78.77 | 1,270,735 | +0.45(+0.57%) |
Jan 18, 2024 | 77.47 | 78.40 | 77.13 | 78.32 | 923,837 | +1.26(+1.63%) |
Jan 17, 2024 | 76.98 | 78.32 | 76.96 | 77.06 | 917,879 | -0.47(-0.61%) |
Jan 16, 2024 | 78.98 | 79.11 | 77.08 | 77.53 | 1,483,465 | -1.83(-2.31%) |
Jan 12, 2024 | 78.67 | 79.49 | 78.45 | 79.36 | 1,029,847 | +1.30(+1.66%) |
Jan 11, 2024 | 78.07 | 78.18 | 77.10 | 78.06 | 1,014,681 | -0.11(-0.14%) |
Jan 10, 2024 | 78.44 | 78.65 | 77.85 | 78.17 | 697,594 | -0.05(-0.06%) |
Jan 09, 2024 | 78.26 | 78.27 | 77.73 | 78.22 | 655,426 | -0.54(-0.69%) |
Jan 08, 2024 | 78.09 | 78.79 | 77.61 | 78.76 | 757,541 | +0.18(+0.23%) |
Jan 05, 2024 | 78.45 | 79.05 | 78.03 | 78.58 | 1,500,972 | -0.05(-0.06%) |
Jan 04, 2024 | 78.48 | 79.43 | 78.48 | 78.63 | 1,091,747 | +0.15(+0.19%) |
Jan 03, 2024 | 79.97 | 80.36 | 78.42 | 78.48 | 1,360,121 | -1.93(-2.40%) |
Jan 02, 2024 | 80.40 | 81.57 | 80.05 | 80.41 | 1,322,936 | +0.01(+0.01%) |
Dec 29, 2023 | 80.57 | 80.93 | 80.27 | 80.40 | 661,718 | -0.33(-0.41%) |
Dec 28, 2023 | 80.82 | 81.05 | 80.44 | 80.73 | 604,092 | +0.04(+0.05%) |
Dec 27, 2023 | 80.48 | 80.97 | 80.36 | 80.69 | 899,823 | -0.02(-0.02%) |
Dec 26, 2023 | 80.43 | 80.99 | 80.08 | 80.71 | 678,957 | +0.30(+0.37%) |
Dec 22, 2023 | 80.14 | 81.16 | 80.02 | 80.41 | 835,243 | +0.36(+0.45%) |
Dec 21, 2023 | 79.90 | 80.11 | 79.03 | 80.05 | 994,707 | +0.79(+1.00%) |
Dec 20, 2023 | 79.91 | 80.95 | 79.22 | 79.26 | 1,502,112 | -0.73(-0.91%) |
Dec 19, 2023 | 79.61 | 80.01 | 78.46 | 79.99 | 1,182,643 | +0.41(+0.52%) |
Dec 18, 2023 | 79.57 | 79.91 | 78.96 | 79.58 | 1,037,858 | +0.26(+0.33%) |
Dec 15, 2023 | 79.08 | 79.72 | 78.73 | 79.32 | 2,119,073 | -0.28(-0.35%) |
Dec 14, 2023 | 79.18 | 79.77 | 78.72 | 79.60 | 1,311,784 | +0.86(+1.09%) |
Dec 13, 2023 | 77.31 | 78.96 | 76.97 | 78.74 | 1,892,303 | +1.35(+1.74%) |
Dec 12, 2023 | 77.28 | 77.83 | 76.85 | 77.39 | 817,799 | +0.29(+0.38%) |
Dec 11, 2023 | 75.97 | 77.12 | 75.77 | 77.10 | 1,085,542 | +1.21(+1.59%) |
Dec 08, 2023 | 76.46 | 76.63 | 75.66 | 75.89 | 1,124,325 | -0.32(-0.42%) |
Dec 07, 2023 | 76.64 | 76.79 | 75.69 | 76.21 | 1,099,343 | -0.38(-0.50%) |
Dec 06, 2023 | 76.57 | 77.30 | 76.44 | 76.59 | 863,591 | +0.25(+0.33%) |
Dec 05, 2023 | 77.00 | 77.08 | 76.27 | 76.34 | 1,200,673 | -0.89(-1.15%) |
Dec 04, 2023 | 77.31 | 77.62 | 76.62 | 77.23 | 1,496,723 | -0.61(-0.78%) |
Dec 01, 2023 | 76.61 | 78.35 | 76.38 | 77.84 | 1,337,353 | +1.22(+1.59%) |
Nov 30, 2023 | 74.99 | 76.72 | 74.57 | 76.62 | 1,978,025 | +1.83(+2.45%) |
Nov 29, 2023 | 76.87 | 76.92 | 74.10 | 74.79 | 2,347,247 | -1.84(-2.40%) |
Nov 28, 2023 | 77.36 | 77.44 | 76.63 | 76.63 | 556,095 | -0.54(-0.70%) |
Nov 27, 2023 | 78.13 | 78.13 | 76.96 | 77.17 | 1,015,589 | -1.18(-1.51%) |
Nov 24, 2023 | 78.16 | 78.48 | 77.97 | 78.35 | 304,819 | +0.38(+0.49%) |
Nov 22, 2023 | 77.80 | 78.24 | 77.32 | 77.97 | 892,455 | +0.23(+0.30%) |
Nov 21, 2023 | 77.62 | 78.11 | 77.61 | 77.74 | 751,826 | -0.20(-0.26%) |
Nov 20, 2023 | 77.32 | 78.04 | 77.08 | 77.94 | 1,087,963 | +0.58(+0.75%) |
Nov 17, 2023 | 77.22 | 77.62 | 77.01 | 77.36 | 876,827 | +0.61(+0.79%) |
Nov 16, 2023 | 77.42 | 77.71 | 76.53 | 76.75 | 1,159,508 | -0.78(-1.01%) |
Nov 15, 2023 | 77.16 | 78.00 | 76.99 | 77.53 | 1,240,576 | +0.44(+0.57%) |
Nov 14, 2023 | 76.80 | 77.61 | 76.71 | 77.09 | 1,583,751 | +1.06(+1.39%) |
Nov 13, 2023 | 75.95 | 76.48 | 75.46 | 76.03 | 1,448,905 | -0.05(-0.07%) |
Nov 10, 2023 | 75.39 | 76.11 | 74.98 | 76.08 | 1,296,366 | +1.24(+1.66%) |
Nov 09, 2023 | 76.55 | 76.55 | 74.41 | 74.84 | 1,735,536 | -1.26(-1.65%) |
Nov 08, 2023 | 77.15 | 77.15 | 75.51 | 76.10 | 992,199 | -0.90(-1.17%) |
Nov 07, 2023 | 77.32 | 77.40 | 76.73 | 77.00 | 769,464 | -0.57(-0.73%) |
Nov 06, 2023 | 77.66 | 77.67 | 77.08 | 77.57 | 878,557 | +0.09(+0.12%) |
Nov 03, 2023 | 78.08 | 78.64 | 77.45 | 77.48 | 1,388,113 | +0.05(+0.06%) |
Nov 02, 2023 | 76.46 | 77.44 | 76.40 | 77.43 | 1,103,763 | +1.48(+1.95%) |