Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.76 | 86.76 | 84.32 | 84.41 | 1,095,615 | -2.07(-2.39%) |
Jan 30, 2024 | 84.80 | 86.61 | 84.70 | 86.48 | 1,001,785 | +1.05(+1.23%) |
Jan 29, 2024 | 85.60 | 85.69 | 84.13 | 85.43 | 1,071,675 | -0.33(-0.38%) |
Jan 26, 2024 | 84.84 | 85.78 | 84.67 | 85.75 | 1,231,447 | +0.81(+0.95%) |
Jan 25, 2024 | 83.48 | 84.96 | 82.98 | 84.94 | 1,769,389 | +1.99(+2.39%) |
Jan 24, 2024 | 82.87 | 83.65 | 82.34 | 82.96 | 1,155,133 | +0.74(+0.90%) |
Jan 23, 2024 | 82.68 | 83.37 | 81.84 | 82.22 | 1,179,629 | -0.57(-0.69%) |
Jan 22, 2024 | 81.49 | 82.91 | 81.13 | 82.79 | 1,793,385 | +1.30(+1.60%) |
Jan 19, 2024 | 81.76 | 81.76 | 80.68 | 81.49 | 1,389,990 | -0.10(-0.12%) |
Jan 18, 2024 | 80.36 | 82.00 | 80.04 | 81.59 | 2,398,830 | +1.09(+1.35%) |
Jan 17, 2024 | 80.77 | 81.86 | 80.44 | 80.50 | 1,400,228 | -1.03(-1.26%) |
Jan 16, 2024 | 82.36 | 82.46 | 81.19 | 81.53 | 1,402,798 | -1.27(-1.54%) |
Jan 12, 2024 | 83.80 | 83.89 | 82.11 | 82.80 | 920,823 | +0.58(+0.71%) |
Jan 11, 2024 | 82.92 | 83.33 | 81.37 | 82.22 | 1,454,011 | -0.57(-0.69%) |
Jan 10, 2024 | 82.95 | 82.95 | 81.79 | 82.79 | 1,454,305 | +0.21(+0.25%) |
Jan 09, 2024 | 83.20 | 83.26 | 81.80 | 82.58 | 1,959,195 | -0.74(-0.89%) |
Jan 08, 2024 | 83.27 | 83.44 | 80.95 | 83.32 | 2,424,569 | -1.42(-1.68%) |
Jan 05, 2024 | 85.62 | 85.77 | 84.21 | 84.75 | 1,494,796 | -0.45(-0.53%) |
Jan 04, 2024 | 87.40 | 88.08 | 85.12 | 85.20 | 1,329,956 | -1.48(-1.71%) |
Jan 03, 2024 | 85.19 | 86.88 | 84.93 | 86.68 | 1,479,883 | +1.31(+1.54%) |
Jan 02, 2024 | 86.24 | 86.88 | 85.05 | 85.37 | 1,452,118 | -0.44(-0.52%) |
Dec 29, 2023 | 85.42 | 85.89 | 85.03 | 85.81 | 1,272,085 | +0.51(+0.60%) |
Dec 28, 2023 | 85.72 | 86.40 | 85.23 | 85.30 | 928,774 | -0.70(-0.82%) |
Dec 27, 2023 | 86.24 | 86.96 | 85.58 | 86.00 | 704,031 | -0.48(-0.56%) |
Dec 26, 2023 | 86.24 | 86.80 | 85.82 | 86.49 | 666,114 | +0.83(+0.97%) |
Dec 22, 2023 | 86.48 | 86.75 | 85.42 | 85.66 | 884,952 | -0.40(-0.46%) |
Dec 21, 2023 | 85.13 | 86.10 | 84.57 | 86.05 | 1,041,435 | +1.31(+1.55%) |
Dec 20, 2023 | 85.18 | 86.12 | 84.61 | 84.74 | 1,160,578 | -0.48(-0.57%) |
Dec 19, 2023 | 85.10 | 85.74 | 84.85 | 85.22 | 1,390,285 | +0.29(+0.34%) |
Dec 18, 2023 | 86.01 | 86.50 | 84.70 | 84.93 | 1,196,276 | +0.56(+0.67%) |
Dec 15, 2023 | 84.40 | 84.72 | 83.14 | 84.37 | 3,539,629 | -0.86(-1.01%) |
Dec 14, 2023 | 84.76 | 86.04 | 84.53 | 85.23 | 1,544,265 | +1.41(+1.69%) |
Dec 13, 2023 | 83.55 | 84.15 | 82.30 | 83.82 | 1,531,781 | +0.41(+0.49%) |
Dec 12, 2023 | 83.81 | 83.83 | 82.25 | 83.41 | 1,584,069 | -1.21(-1.42%) |
Dec 11, 2023 | 85.49 | 85.90 | 84.40 | 84.62 | 1,256,628 | -0.89(-1.04%) |
Dec 08, 2023 | 84.15 | 85.68 | 84.06 | 85.51 | 1,219,581 | +1.82(+2.17%) |
Dec 07, 2023 | 84.81 | 84.93 | 82.93 | 83.69 | 1,627,653 | -0.90(-1.06%) |
Dec 06, 2023 | 86.22 | 86.95 | 84.48 | 84.59 | 1,939,138 | -2.09(-2.42%) |
Dec 05, 2023 | 87.95 | 88.12 | 86.33 | 86.68 | 1,453,694 | -1.54(-1.75%) |
Dec 04, 2023 | 88.39 | 89.56 | 88.01 | 88.22 | 2,195,111 | -0.84(-0.94%) |
Dec 01, 2023 | 89.06 | 90.32 | 88.91 | 89.06 | 1,304,100 | -0.29(-0.32%) |
Nov 30, 2023 | 87.44 | 89.63 | 87.31 | 89.35 | 5,166,576 | +2.41(+2.77%) |
Nov 29, 2023 | 86.97 | 87.45 | 86.50 | 86.94 | 1,368,651 | +0.50(+0.58%) |
Nov 28, 2023 | 87.23 | 87.74 | 86.44 | 86.44 | 1,150,183 | -0.46(-0.53%) |
Nov 27, 2023 | 86.56 | 87.29 | 86.13 | 86.90 | 1,221,376 | +0.13(+0.15%) |
Nov 24, 2023 | 86.49 | 87.36 | 85.74 | 86.77 | 624,680 | +0.61(+0.71%) |
Nov 22, 2023 | 85.03 | 86.22 | 84.24 | 86.16 | 1,459,779 | -0.34(-0.39%) |
Nov 21, 2023 | 85.61 | 86.59 | 84.74 | 86.50 | 1,275,901 | +0.67(+0.78%) |
Nov 20, 2023 | 85.56 | 86.20 | 85.09 | 85.82 | 1,482,611 | +0.85(+1.00%) |
Nov 17, 2023 | 83.77 | 85.50 | 83.55 | 84.97 | 1,417,914 | +2.14(+2.59%) |
Nov 16, 2023 | 84.40 | 85.13 | 82.30 | 82.83 | 1,839,580 | -2.39(-2.81%) |
Nov 15, 2023 | 85.32 | 86.78 | 85.21 | 85.22 | 3,355,127 | -0.16(-0.19%) |
Nov 14, 2023 | 84.72 | 85.71 | 84.53 | 85.38 | 1,306,726 | +1.50(+1.79%) |
Nov 13, 2023 | 83.57 | 84.40 | 83.40 | 83.88 | 1,203,396 | +0.35(+0.41%) |
Nov 10, 2023 | 83.96 | 83.96 | 82.70 | 83.53 | 1,522,364 | +0.86(+1.04%) |
Nov 09, 2023 | 82.95 | 83.46 | 82.19 | 82.67 | 1,936,771 | +0.31(+0.37%) |
Nov 08, 2023 | 83.74 | 84.14 | 82.32 | 82.37 | 2,175,266 | -2.11(-2.50%) |
Nov 07, 2023 | 85.15 | 85.86 | 83.71 | 84.48 | 2,305,453 | -2.00(-2.31%) |
Nov 06, 2023 | 87.28 | 88.20 | 86.09 | 86.48 | 2,223,596 | -0.57(-0.66%) |
Nov 03, 2023 | 89.01 | 89.54 | 86.53 | 87.05 | 3,521,699 | -2.10(-2.36%) |
Nov 02, 2023 | 82.39 | 89.40 | 81.96 | 89.15 | 4,241,566 | +6.03(+7.25%) |