Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 90.30 | 90.56 | 89.94 | 89.94 | 1,547 | -1.32(-1.44%) |
Jan 30, 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 152 | -0.70(-0.76%) |
Jan 29, 2024 | 91.36 | 91.96 | 91.36 | 91.96 | 414 | +0.72(+0.79%) |
Jan 26, 2024 | 91.40 | 91.40 | 91.24 | 91.24 | 261 | -0.75(-0.81%) |
Jan 25, 2024 | 92.64 | 92.64 | 91.99 | 91.99 | 449 | +0.06(+0.07%) |
Jan 24, 2024 | 92.19 | 92.84 | 91.93 | 91.93 | 1,368 | -0.11(-0.12%) |
Jan 23, 2024 | 91.66 | 92.03 | 91.66 | 92.03 | 590 | +0.49(+0.54%) |
Jan 22, 2024 | 91.41 | 92.19 | 91.41 | 91.54 | 1,928 | +0.62(+0.68%) |
Jan 19, 2024 | 89.73 | 90.93 | 89.73 | 90.93 | 666 | +1.96(+2.20%) |
Jan 18, 2024 | 88.48 | 88.97 | 88.43 | 88.97 | 933 | +1.80(+2.07%) |
Jan 17, 2024 | 86.86 | 87.17 | 86.28 | 87.17 | 4,833 | -0.85(-0.97%) |
Jan 16, 2024 | 87.38 | 88.26 | 87.38 | 88.02 | 1,452 | -0.26(-0.30%) |
Jan 12, 2024 | 88.53 | 88.53 | 88.28 | 88.28 | 326 | +0.50(+0.57%) |
Jan 11, 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 13 | +0.00(+0.00%) |
Jan 10, 2024 | 87.42 | 87.78 | 87.42 | 87.78 | 110 | +0.16(+0.19%) |
Jan 09, 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 5 | -0.40(-0.45%) |
Jan 08, 2024 | 87.84 | 88.01 | 87.83 | 88.01 | 2,559 | +1.54(+1.78%) |
Jan 05, 2024 | 86.93 | 86.93 | 86.47 | 86.47 | 527 | +0.18(+0.21%) |
Jan 04, 2024 | 86.16 | 86.62 | 86.16 | 86.29 | 11,913 | -0.13(-0.16%) |
Jan 03, 2024 | 86.48 | 86.65 | 86.43 | 86.43 | 492 | -1.25(-1.43%) |
Jan 02, 2024 | 88.18 | 88.18 | 87.46 | 87.68 | 641 | -1.39(-1.56%) |
Dec 29, 2023 | 89.15 | 89.57 | 88.52 | 89.07 | 5,724 | -0.27(-0.30%) |
Dec 28, 2023 | 89.34 | 89.34 | 89.34 | 89.34 | 376 | +0.07(+0.08%) |
Dec 27, 2023 | 89.25 | 89.45 | 88.93 | 89.26 | 3,840 | +0.18(+0.21%) |
Dec 26, 2023 | 89.07 | 89.08 | 89.07 | 89.08 | 410 | +0.75(+0.85%) |
Dec 22, 2023 | 88.50 | 88.50 | 88.33 | 88.33 | 475 | +0.24(+0.27%) |
Dec 21, 2023 | 87.81 | 88.09 | 87.65 | 88.09 | 787 | +1.09(+1.25%) |
Dec 20, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 210 | -1.13(-1.28%) |
Dec 19, 2023 | 88.13 | 88.13 | 88.13 | 88.13 | 36 | +0.32(+0.37%) |
Dec 18, 2023 | 87.55 | 87.81 | 87.55 | 87.81 | 378 | +0.07(+0.08%) |
Dec 15, 2023 | 87.70 | 87.74 | 87.70 | 87.74 | 301 | +0.03(+0.04%) |
Dec 14, 2023 | 87.76 | 87.76 | 87.68 | 87.71 | 436 | +0.70(+0.80%) |
Dec 13, 2023 | 85.88 | 87.01 | 85.88 | 87.01 | 529 | +1.08(+1.26%) |
Dec 12, 2023 | 85.50 | 86.02 | 85.50 | 85.94 | 593 | +0.48(+0.56%) |
Dec 11, 2023 | 85.27 | 85.51 | 85.24 | 85.46 | 1,808 | +1.23(+1.46%) |
Dec 08, 2023 | 84.23 | 84.23 | 84.23 | 84.23 | 103 | +0.21(+0.25%) |
Dec 07, 2023 | 84.02 | 84.02 | 84.02 | 84.02 | 144 | +0.91(+1.10%) |
Dec 06, 2023 | 82.77 | 83.79 | 82.77 | 83.11 | 1,493 | -0.42(-0.51%) |
Dec 05, 2023 | 83.46 | 84.54 | 82.64 | 83.53 | 13,769 | -0.20(-0.24%) |
Dec 04, 2023 | 83.38 | 84.40 | 83.33 | 83.73 | 4,883 | -0.75(-0.89%) |
Dec 01, 2023 | 83.48 | 84.49 | 83.48 | 84.49 | 285 | +2.74(+3.36%) |
Nov 30, 2023 | 83.23 | 84.31 | 81.74 | 81.74 | 5,864 | -2.13(-2.54%) |
Nov 29, 2023 | 83.73 | 84.09 | 83.61 | 83.87 | 13,131 | +0.88(+1.07%) |
Nov 28, 2023 | 82.15 | 83.47 | 82.15 | 82.99 | 869 | +0.01(+0.01%) |
Nov 27, 2023 | 83.04 | 83.04 | 82.98 | 82.98 | 216 | +0.14(+0.17%) |
Nov 24, 2023 | 82.86 | 82.86 | 82.85 | 82.85 | 218 | -0.20(-0.24%) |
Nov 22, 2023 | 83.22 | 83.52 | 83.05 | 83.05 | 311 | +0.14(+0.17%) |
Nov 21, 2023 | 83.39 | 83.39 | 82.91 | 82.91 | 698 | -0.53(-0.64%) |
Nov 20, 2023 | 83.33 | 83.44 | 83.33 | 83.44 | 10,243 | +0.89(+1.08%) |
Nov 17, 2023 | 82.43 | 82.69 | 82.43 | 82.55 | 911 | +0.43(+0.52%) |
Nov 16, 2023 | 82.13 | 82.13 | 82.13 | 82.13 | 2 | -0.18(-0.22%) |
Nov 15, 2023 | 82.31 | 82.31 | 82.31 | 82.31 | 148 | +0.28(+0.35%) |
Nov 14, 2023 | 81.75 | 82.02 | 81.64 | 82.02 | 424 | +1.84(+2.29%) |
Nov 13, 2023 | 80.14 | 80.27 | 80.14 | 80.18 | 2,061 | -0.32(-0.40%) |
Nov 10, 2023 | 79.88 | 80.51 | 79.88 | 80.51 | 582 | +1.65(+2.09%) |
Nov 09, 2023 | 78.85 | 78.85 | 78.85 | 78.85 | 33 | -0.36(-0.46%) |
Nov 08, 2023 | 79.22 | 79.22 | 79.22 | 79.22 | 31 | -0.19(-0.24%) |
Nov 07, 2023 | 79.31 | 79.40 | 79.31 | 79.40 | 315 | +0.57(+0.72%) |
Nov 06, 2023 | 78.84 | 78.84 | 78.84 | 78.84 | 85 | -0.16(-0.21%) |
Nov 03, 2023 | 78.33 | 79.09 | 78.33 | 79.00 | 636 | +1.18(+1.51%) |
Nov 02, 2023 | 77.83 | 77.83 | 77.83 | 77.83 | 72 | +1.49(+1.95%) |
Nov 01, 2023 | 75.95 | 76.34 | 75.95 | 76.34 | 246 | +0.89(+1.18%) |
Oct 31, 2023 | 74.06 | 75.45 | 74.06 | 75.45 | 1,326 | +0.98(+1.32%) |
Oct 30, 2023 | 74.55 | 74.90 | 74.05 | 74.46 | 1,115 | +0.58(+0.79%) |
Oct 27, 2023 | 73.88 | 73.88 | 73.88 | 73.88 | 100 | +0.02(+0.03%) |
Oct 26, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 1 | -0.71(-0.95%) |
Oct 25, 2023 | 74.56 | 74.56 | 74.56 | 74.56 | 14 | -1.66(-2.18%) |
Oct 24, 2023 | 75.84 | 76.23 | 75.84 | 76.23 | 465 | +1.07(+1.42%) |
Oct 23, 2023 | 75.61 | 75.61 | 75.16 | 75.16 | 137 | -0.25(-0.33%) |
Oct 20, 2023 | 76.26 | 76.26 | 75.40 | 75.40 | 393 | -1.02(-1.34%) |
Oct 19, 2023 | 76.43 | 76.43 | 76.43 | 76.43 | 49 | -0.41(-0.53%) |
Oct 18, 2023 | 76.83 | 76.83 | 76.83 | 76.83 | 74 | -0.79(-1.02%) |
Oct 17, 2023 | 77.62 | 77.62 | 77.62 | 77.62 | 33 | -0.26(-0.34%) |
Oct 16, 2023 | 77.39 | 77.89 | 77.39 | 77.89 | 890 | +0.86(+1.12%) |
Oct 13, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 100 | -0.73(-0.93%) |
Oct 12, 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 79 | -0.17(-0.22%) |
Oct 11, 2023 | 77.58 | 77.92 | 77.58 | 77.92 | 315 | +0.53(+0.69%) |
Oct 10, 2023 | 77.39 | 77.39 | 77.39 | 77.39 | 129 | +0.52(+0.67%) |
Oct 09, 2023 | 76.37 | 76.88 | 76.34 | 76.88 | 1,722 | +0.52(+0.68%) |
Oct 06, 2023 | 74.71 | 76.35 | 74.71 | 76.35 | 532 | +0.99(+1.32%) |
Oct 05, 2023 | 74.84 | 75.36 | 74.74 | 75.36 | 383 | +0.31(+0.42%) |
Oct 04, 2023 | 74.02 | 75.05 | 74.02 | 75.05 | 2,362 | +0.43(+0.58%) |
Oct 03, 2023 | 74.77 | 74.77 | 74.54 | 74.62 | 550 | -1.01(-1.34%) |
Oct 02, 2023 | 75.77 | 75.77 | 75.50 | 75.63 | 1,121 | -0.17(-0.22%) |
Sep 29, 2023 | 76.33 | 76.33 | 75.63 | 75.80 | 776 | +0.06(+0.09%) |
Sep 28, 2023 | 75.67 | 75.73 | 75.67 | 75.73 | 1,026 | +0.65(+0.87%) |
Sep 27, 2023 | 75.08 | 75.08 | 75.08 | 75.08 | 23 | +0.12(+0.16%) |
Sep 26, 2023 | 74.97 | 74.97 | 74.96 | 74.96 | 186 | -1.13(-1.48%) |
Sep 25, 2023 | 76.16 | 76.09 | 75.95 | 76.09 | 1,038 | -0.04(-0.05%) |
Sep 22, 2023 | 76.41 | 76.43 | 76.13 | 76.13 | 730 | +0.19(+0.25%) |
Sep 21, 2023 | 76.34 | 76.35 | 75.92 | 75.94 | 1,356 | -1.51(-1.94%) |
Sep 20, 2023 | 77.99 | 78.07 | 77.45 | 77.45 | 818 | -0.55(-0.70%) |
Sep 19, 2023 | 77.76 | 78.15 | 77.76 | 78.00 | 1,650 | -0.34(-0.43%) |
Sep 18, 2023 | 78.28 | 78.51 | 78.26 | 78.33 | 477 | -0.14(-0.18%) |
Sep 15, 2023 | 79.13 | 79.22 | 78.48 | 78.48 | 3,025 | -0.97(-1.22%) |
Sep 14, 2023 | 79.06 | 79.55 | 79.06 | 79.44 | 1,392 | +0.84(+1.07%) |
Sep 13, 2023 | 78.82 | 78.82 | 78.60 | 78.60 | 214 | +0.00(+0.00%) |
Sep 12, 2023 | 78.78 | 78.78 | 78.60 | 78.60 | 619 | -0.46(-0.58%) |
Sep 11, 2023 | 79.05 | 79.05 | 79.05 | 79.05 | 56 | +0.75(+0.96%) |
Sep 08, 2023 | 78.58 | 78.58 | 78.30 | 78.30 | 260 | -0.15(-0.19%) |
Sep 07, 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 62 | -0.47(-0.60%) |
Sep 06, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 53 | -0.56(-0.71%) |
Sep 05, 2023 | 79.64 | 79.64 | 79.49 | 79.49 | 276 | -0.35(-0.44%) |
Sep 01, 2023 | 79.84 | 79.84 | 79.84 | 79.84 | 253 | +0.02(+0.03%) |
Aug 31, 2023 | 79.82 | 79.82 | 79.82 | 79.82 | 211 | +0.62(+0.78%) |
Aug 30, 2023 | 79.10 | 79.21 | 79.10 | 79.20 | 489 | +0.29(+0.36%) |
Aug 29, 2023 | 77.65 | 78.92 | 77.65 | 78.92 | 1,791 | +1.52(+1.96%) |