Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.62 | 88.30 | 86.02 | 86.31 | 1,476,179 | -0.38(-0.44%) |
Jan 30, 2024 | 86.74 | 87.66 | 86.49 | 86.69 | 965,187 | -1.18(-1.34%) |
Jan 29, 2024 | 86.10 | 87.91 | 85.61 | 87.87 | 1,478,369 | +1.60(+1.85%) |
Jan 26, 2024 | 86.87 | 87.25 | 86.22 | 86.27 | 1,330,900 | -0.48(-0.55%) |
Jan 25, 2024 | 87.12 | 87.21 | 86.04 | 86.75 | 1,194,788 | +0.90(+1.05%) |
Jan 24, 2024 | 87.56 | 87.68 | 85.70 | 85.85 | 887,248 | -0.57(-0.66%) |
Jan 23, 2024 | 88.29 | 88.83 | 86.37 | 86.42 | 993,049 | -0.99(-1.13%) |
Jan 22, 2024 | 86.11 | 87.82 | 85.30 | 87.41 | 1,323,960 | +1.90(+2.22%) |
Jan 19, 2024 | 84.81 | 85.73 | 83.55 | 85.51 | 1,509,701 | +1.19(+1.41%) |
Jan 18, 2024 | 83.84 | 84.77 | 83.05 | 84.32 | 1,115,018 | +0.72(+0.86%) |
Jan 17, 2024 | 83.92 | 85.06 | 82.99 | 83.60 | 952,775 | -1.83(-2.14%) |
Jan 16, 2024 | 84.08 | 85.59 | 84.10 | 85.43 | 1,927,704 | +0.17(+0.20%) |
Jan 12, 2024 | 85.79 | 85.90 | 84.54 | 85.26 | 1,542,380 | +0.40(+0.47%) |
Jan 11, 2024 | 86.20 | 86.40 | 84.31 | 84.86 | 1,958,726 | -1.79(-2.07%) |
Jan 10, 2024 | 87.04 | 87.04 | 85.83 | 86.65 | 1,753,065 | -0.07(-0.08%) |
Jan 09, 2024 | 87.01 | 87.27 | 86.27 | 86.72 | 1,307,142 | -1.46(-1.66%) |
Jan 08, 2024 | 87.14 | 88.21 | 86.92 | 88.18 | 1,624,368 | +1.13(+1.30%) |
Jan 05, 2024 | 86.78 | 88.20 | 86.29 | 87.05 | 1,593,964 | -0.37(-0.42%) |
Jan 04, 2024 | 88.52 | 89.12 | 87.11 | 87.42 | 1,579,312 | -1.63(-1.83%) |
Jan 03, 2024 | 90.98 | 91.55 | 88.70 | 89.05 | 2,216,875 | -4.17(-4.47%) |
Jan 02, 2024 | 92.42 | 93.34 | 91.87 | 93.22 | 1,494,139 | +0.13(+0.14%) |
Dec 29, 2023 | 93.48 | 93.78 | 93.00 | 93.09 | 1,223,155 | -0.73(-0.78%) |
Dec 28, 2023 | 93.59 | 94.27 | 93.21 | 93.82 | 732,285 | +0.18(+0.19%) |
Dec 27, 2023 | 92.73 | 93.65 | 92.28 | 93.64 | 805,522 | +1.03(+1.11%) |
Dec 26, 2023 | 92.29 | 93.03 | 91.94 | 92.61 | 539,860 | +0.66(+0.72%) |
Dec 22, 2023 | 91.59 | 92.08 | 91.25 | 91.95 | 833,626 | +0.44(+0.48%) |
Dec 21, 2023 | 91.08 | 91.74 | 90.10 | 91.51 | 1,111,846 | +1.77(+1.97%) |
Dec 20, 2023 | 89.81 | 91.17 | 89.34 | 89.74 | 1,929,527 | -0.67(-0.74%) |
Dec 19, 2023 | 92.29 | 92.65 | 90.28 | 90.41 | 2,233,414 | -1.07(-1.17%) |
Dec 18, 2023 | 91.74 | 91.74 | 90.13 | 91.48 | 2,310,909 | +0.36(+0.40%) |
Dec 15, 2023 | 90.78 | 91.94 | 90.48 | 91.12 | 4,758,161 | +0.05(+0.05%) |
Dec 14, 2023 | 88.00 | 91.08 | 87.48 | 91.07 | 3,160,084 | +4.97(+5.77%) |
Dec 13, 2023 | 82.53 | 86.89 | 82.02 | 86.10 | 1,712,200 | +3.80(+4.62%) |
Dec 12, 2023 | 82.59 | 82.81 | 81.62 | 82.30 | 1,685,949 | +0.05(+0.06%) |
Dec 11, 2023 | 82.43 | 83.54 | 81.98 | 82.25 | 1,613,435 | -0.44(-0.53%) |
Dec 08, 2023 | 82.52 | 82.96 | 81.83 | 82.69 | 1,084,620 | +0.03(+0.04%) |
Dec 07, 2023 | 81.59 | 82.80 | 80.97 | 82.66 | 1,291,630 | +1.21(+1.49%) |
Dec 06, 2023 | 81.68 | 83.36 | 81.31 | 81.45 | 1,574,192 | +0.34(+0.42%) |
Dec 05, 2023 | 81.58 | 81.95 | 80.61 | 81.11 | 1,514,578 | -1.07(-1.30%) |
Dec 04, 2023 | 80.59 | 82.31 | 80.59 | 82.18 | 1,964,380 | +0.77(+0.95%) |
Dec 01, 2023 | 79.17 | 81.56 | 78.98 | 81.41 | 1,875,255 | +2.45(+3.10%) |
Nov 30, 2023 | 79.46 | 79.46 | 78.17 | 78.96 | 3,019,191 | -0.42(-0.53%) |
Nov 29, 2023 | 79.85 | 80.73 | 79.05 | 79.38 | 1,155,476 | +0.35(+0.44%) |
Nov 28, 2023 | 78.70 | 79.43 | 78.24 | 79.03 | 991,317 | +0.03(+0.04%) |
Nov 27, 2023 | 78.79 | 79.50 | 78.36 | 79.00 | 1,687,569 | -0.01(-0.01%) |
Nov 24, 2023 | 78.28 | 79.02 | 77.97 | 79.01 | 337,030 | +0.55(+0.70%) |
Nov 22, 2023 | 78.76 | 78.97 | 78.16 | 78.46 | 758,195 | +0.56(+0.72%) |
Nov 21, 2023 | 77.57 | 78.66 | 76.63 | 77.90 | 1,216,998 | -0.22(-0.28%) |
Nov 20, 2023 | 78.11 | 78.27 | 77.42 | 78.12 | 1,144,596 | -0.02(-0.03%) |
Nov 17, 2023 | 79.00 | 79.00 | 77.44 | 78.14 | 1,845,023 | +0.09(+0.12%) |
Nov 16, 2023 | 78.64 | 78.98 | 77.37 | 78.05 | 1,832,526 | -0.55(-0.70%) |
Nov 15, 2023 | 77.82 | 79.23 | 77.55 | 78.60 | 2,055,754 | +0.66(+0.85%) |
Nov 14, 2023 | 76.32 | 80.03 | 75.10 | 77.94 | 3,432,667 | +4.62(+6.30%) |
Nov 13, 2023 | 72.85 | 73.50 | 72.10 | 73.32 | 1,184,900 | -0.17(-0.23%) |
Nov 10, 2023 | 72.40 | 73.72 | 71.96 | 73.49 | 893,195 | +1.44(+2.00%) |
Nov 09, 2023 | 74.43 | 74.70 | 72.01 | 72.05 | 1,598,210 | -1.88(-2.54%) |
Nov 08, 2023 | 74.59 | 74.71 | 73.66 | 73.93 | 1,297,802 | -0.39(-0.52%) |
Nov 07, 2023 | 74.75 | 74.78 | 73.89 | 74.32 | 1,626,027 | -0.80(-1.06%) |
Nov 06, 2023 | 75.67 | 76.00 | 74.37 | 75.12 | 1,325,975 | -0.89(-1.17%) |
Nov 03, 2023 | 73.41 | 76.73 | 73.16 | 76.01 | 2,334,064 | +4.31(+6.01%) |
Nov 02, 2023 | 71.82 | 72.78 | 71.09 | 71.70 | 2,363,998 | +1.51(+2.15%) |