Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 81.05 | 81.93 | 80.00 | 80.12 | 814,490 | -1.56(-1.92%) |
Jan 30, 2024 | 81.91 | 82.29 | 81.65 | 81.69 | 401,471 | -0.62(-0.75%) |
Jan 29, 2024 | 81.13 | 82.31 | 81.01 | 82.31 | 426,284 | +1.23(+1.51%) |
Jan 26, 2024 | 81.37 | 81.69 | 81.01 | 81.08 | 686,852 | -0.41(-0.50%) |
Jan 25, 2024 | 81.82 | 81.84 | 81.07 | 81.49 | 602,562 | +0.64(+0.79%) |
Jan 24, 2024 | 81.85 | 81.90 | 80.76 | 80.85 | 880,574 | -0.09(-0.11%) |
Jan 23, 2024 | 81.35 | 81.41 | 80.55 | 80.94 | 514,947 | +0.02(+0.02%) |
Jan 22, 2024 | 80.72 | 81.56 | 80.59 | 80.92 | 651,493 | +0.72(+0.89%) |
Jan 19, 2024 | 79.20 | 80.25 | 78.77 | 80.20 | 992,123 | +1.35(+1.71%) |
Jan 18, 2024 | 78.64 | 78.99 | 77.94 | 78.86 | 910,418 | +0.89(+1.14%) |
Jan 17, 2024 | 77.91 | 78.05 | 77.31 | 77.97 | 627,437 | -0.91(-1.15%) |
Jan 16, 2024 | 78.79 | 79.19 | 78.23 | 78.88 | 1,105,034 | -0.41(-0.52%) |
Jan 12, 2024 | 80.31 | 80.56 | 79.10 | 79.29 | 874,194 | -0.80(-1.00%) |
Jan 11, 2024 | 80.28 | 80.44 | 79.01 | 80.08 | 1,147,642 | -0.31(-0.38%) |
Jan 10, 2024 | 80.20 | 80.58 | 79.53 | 80.39 | 1,216,867 | +0.17(+0.21%) |
Jan 09, 2024 | 79.77 | 80.61 | 79.66 | 80.22 | 348,731 | -0.28(-0.35%) |
Jan 08, 2024 | 79.05 | 80.53 | 79.04 | 80.50 | 844,782 | +1.66(+2.11%) |
Jan 05, 2024 | 78.08 | 79.51 | 78.02 | 78.84 | 658,760 | +0.44(+0.56%) |
Jan 04, 2024 | 78.14 | 78.96 | 78.04 | 78.40 | 763,958 | -0.12(-0.15%) |
Jan 03, 2024 | 79.74 | 79.77 | 78.16 | 78.52 | 847,460 | -2.33(-2.88%) |
Jan 02, 2024 | 81.30 | 81.37 | 80.35 | 80.85 | 1,676,045 | -1.29(-1.57%) |
Dec 29, 2023 | 82.73 | 83.03 | 81.98 | 82.14 | 539,238 | -0.81(-0.97%) |
Dec 28, 2023 | 82.83 | 83.10 | 82.71 | 82.94 | 328,734 | +0.12(+0.14%) |
Dec 27, 2023 | 82.73 | 82.94 | 82.45 | 82.83 | 290,491 | +0.15(+0.18%) |
Dec 26, 2023 | 82.17 | 82.86 | 82.17 | 82.68 | 334,276 | +0.63(+0.77%) |
Dec 22, 2023 | 82.20 | 82.58 | 81.53 | 82.05 | 996,527 | +0.15(+0.18%) |
Dec 21, 2023 | 81.33 | 81.92 | 80.99 | 81.90 | 1,273,520 | +1.76(+2.20%) |
Dec 20, 2023 | 81.74 | 82.31 | 80.10 | 80.13 | 580,031 | -1.91(-2.33%) |
Dec 19, 2023 | 81.26 | 82.15 | 81.26 | 82.05 | 324,350 | +1.06(+1.30%) |
Dec 18, 2023 | 81.20 | 81.21 | 80.62 | 80.99 | 348,407 | -0.02(-0.03%) |
Dec 15, 2023 | 81.46 | 81.74 | 80.82 | 81.01 | 398,924 | -0.41(-0.50%) |
Dec 14, 2023 | 79.80 | 81.82 | 79.80 | 81.42 | 1,128,781 | +2.76(+3.50%) |
Dec 13, 2023 | 76.39 | 78.71 | 76.04 | 78.66 | 925,219 | +2.27(+2.97%) |
Dec 12, 2023 | 76.21 | 76.53 | 75.79 | 76.40 | 396,200 | +0.01(+0.01%) |
Dec 11, 2023 | 75.63 | 76.52 | 75.54 | 76.39 | 663,374 | +0.85(+1.12%) |
Dec 08, 2023 | 74.78 | 75.93 | 74.78 | 75.54 | 437,440 | +0.70(+0.93%) |
Dec 07, 2023 | 74.32 | 74.95 | 74.13 | 74.84 | 441,504 | +0.87(+1.17%) |
Dec 06, 2023 | 74.67 | 75.31 | 73.94 | 73.98 | 541,955 | -0.02(-0.03%) |
Dec 05, 2023 | 74.29 | 74.32 | 73.60 | 74.00 | 516,112 | -0.80(-1.06%) |
Dec 04, 2023 | 74.19 | 75.00 | 74.08 | 74.79 | 627,891 | -0.03(-0.04%) |
Dec 01, 2023 | 72.63 | 74.84 | 72.51 | 74.82 | 545,016 | +2.01(+2.76%) |
Nov 30, 2023 | 73.07 | 73.07 | 72.34 | 72.82 | 366,301 | +0.13(+0.18%) |
Nov 29, 2023 | 72.61 | 73.54 | 72.61 | 72.69 | 307,886 | +0.86(+1.19%) |
Nov 28, 2023 | 71.48 | 72.04 | 71.16 | 71.83 | 300,134 | +0.17(+0.24%) |
Nov 27, 2023 | 71.52 | 71.90 | 71.29 | 71.66 | 274,767 | -0.13(-0.18%) |
Nov 24, 2023 | 71.54 | 71.83 | 71.43 | 71.79 | 157,718 | +0.17(+0.24%) |
Nov 22, 2023 | 71.86 | 72.14 | 71.44 | 71.62 | 324,645 | +0.30(+0.42%) |
Nov 21, 2023 | 71.67 | 71.68 | 71.15 | 71.32 | 332,875 | -0.80(-1.10%) |
Nov 20, 2023 | 71.56 | 72.30 | 71.29 | 72.12 | 431,046 | +0.67(+0.93%) |
Nov 17, 2023 | 71.17 | 71.48 | 70.94 | 71.45 | 719,614 | +0.53(+0.74%) |
Nov 16, 2023 | 71.14 | 71.33 | 70.48 | 70.93 | 553,897 | -0.33(-0.46%) |
Nov 15, 2023 | 70.71 | 71.87 | 70.71 | 71.25 | 553,882 | +0.91(+1.29%) |
Nov 14, 2023 | 69.13 | 70.67 | 69.13 | 70.35 | 659,649 | +2.96(+4.40%) |
Nov 13, 2023 | 67.29 | 67.63 | 66.99 | 67.38 | 293,899 | -0.38(-0.56%) |
Nov 10, 2023 | 66.71 | 67.82 | 66.31 | 67.76 | 598,168 | +1.32(+1.99%) |
Nov 09, 2023 | 67.67 | 67.72 | 66.32 | 66.44 | 562,908 | -0.90(-1.33%) |
Nov 08, 2023 | 67.36 | 67.65 | 66.97 | 67.33 | 632,722 | -0.06(-0.09%) |
Nov 07, 2023 | 66.93 | 67.60 | 66.76 | 67.39 | 455,597 | +0.33(+0.49%) |
Nov 06, 2023 | 67.83 | 67.85 | 66.55 | 67.07 | 471,149 | -0.63(-0.93%) |
Nov 03, 2023 | 66.69 | 68.09 | 66.69 | 67.69 | 531,949 | +1.86(+2.83%) |
Nov 02, 2023 | 64.68 | 65.89 | 64.68 | 65.83 | 824,575 | +1.92(+3.00%) |