Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.36 | 86.70 | 86.00 | 86.16 | 7,996,042 | -0.16(-0.18%) |
Jan 30, 2024 | 86.13 | 86.33 | 85.91 | 86.32 | 4,205,399 | +0.20(+0.23%) |
Jan 29, 2024 | 86.00 | 86.20 | 85.57 | 86.12 | 5,042,411 | +0.32(+0.38%) |
Jan 26, 2024 | 85.63 | 85.85 | 85.48 | 85.80 | 3,773,864 | +0.13(+0.15%) |
Jan 25, 2024 | 85.38 | 85.67 | 85.35 | 85.67 | 6,606,229 | +0.61(+0.71%) |
Jan 24, 2024 | 85.51 | 85.67 | 84.98 | 85.07 | 6,303,055 | -0.24(-0.28%) |
Jan 23, 2024 | 85.39 | 86.15 | 84.99 | 85.30 | 8,057,694 | -0.44(-0.51%) |
Jan 22, 2024 | 85.72 | 85.88 | 85.51 | 85.74 | 7,737,383 | +0.06(+0.07%) |
Jan 19, 2024 | 85.59 | 85.68 | 85.29 | 85.68 | 6,400,483 | +0.04(+0.05%) |
Jan 18, 2024 | 85.70 | 85.84 | 85.40 | 85.64 | 5,917,796 | +0.09(+0.10%) |
Jan 17, 2024 | 85.59 | 85.64 | 85.33 | 85.56 | 7,361,842 | -0.32(-0.38%) |
Jan 16, 2024 | 86.47 | 86.33 | 85.75 | 85.88 | 5,004,470 | -0.80(-0.93%) |
Jan 12, 2024 | 86.62 | 86.94 | 86.56 | 86.68 | 7,845,891 | +0.16(+0.18%) |
Jan 11, 2024 | 86.07 | 86.57 | 85.81 | 86.52 | 7,900,106 | +0.77(+0.90%) |
Jan 10, 2024 | 85.67 | 85.85 | 85.58 | 85.75 | 5,729,374 | +0.61(+0.71%) |
Jan 09, 2024 | 85.03 | 85.37 | 85.03 | 85.14 | 8,114,420 | -0.33(-0.39%) |
Jan 08, 2024 | 85.17 | 85.68 | 85.17 | 85.48 | 6,513,229 | +0.11(+0.13%) |
Jan 05, 2024 | 85.18 | 86.14 | 85.14 | 85.37 | 9,981,163 | -0.26(-0.31%) |
Jan 04, 2024 | 85.47 | 85.79 | 85.47 | 85.63 | 6,388,550 | -0.39(-0.46%) |
Jan 03, 2024 | 85.70 | 86.07 | 85.40 | 86.03 | 12,346,753 | -0.33(-0.39%) |
Jan 02, 2024 | 86.91 | 86.94 | 86.27 | 86.36 | 11,788,239 | -0.86(-0.99%) |
Dec 29, 2023 | 87.37 | 87.59 | 87.20 | 87.22 | 3,895,985 | -0.36(-0.41%) |
Dec 28, 2023 | 87.57 | 87.74 | 87.41 | 87.58 | 2,757,163 | -0.24(-0.28%) |
Dec 27, 2023 | 87.63 | 87.88 | 87.50 | 87.83 | 3,397,339 | +0.31(+0.36%) |
Dec 26, 2023 | 87.11 | 87.51 | 87.07 | 87.51 | 2,701,887 | +0.31(+0.36%) |
Dec 22, 2023 | 87.34 | 87.47 | 87.10 | 87.20 | 1,829,578 | -0.12(-0.13%) |
Dec 21, 2023 | 87.53 | 87.63 | 87.11 | 87.32 | 2,810,532 | +0.16(+0.18%) |
Dec 20, 2023 | 87.18 | 87.33 | 87.12 | 87.16 | 3,091,425 | +0.01(+0.01%) |
Dec 19, 2023 | 86.98 | 87.29 | 86.95 | 87.15 | 4,888,691 | +0.22(+0.25%) |
Dec 18, 2023 | 87.00 | 87.10 | 86.76 | 86.94 | 6,493,693 | +0.02(+0.02%) |
Dec 15, 2023 | 86.94 | 87.15 | 86.76 | 86.92 | 5,254,722 | -0.12(-0.14%) |
Dec 14, 2023 | 86.90 | 87.22 | 86.78 | 87.03 | 9,549,754 | +0.90(+1.04%) |
Dec 13, 2023 | 84.87 | 86.14 | 84.77 | 86.14 | 14,076,127 | +1.40(+1.66%) |
Dec 12, 2023 | 84.59 | 84.80 | 84.34 | 84.73 | 8,251,677 | +0.18(+0.21%) |
Dec 11, 2023 | 84.54 | 84.66 | 84.25 | 84.56 | 5,636,517 | -0.14(-0.16%) |
Dec 08, 2023 | 84.52 | 84.77 | 84.46 | 84.70 | 7,460,539 | -0.29(-0.34%) |
Dec 07, 2023 | 84.91 | 85.25 | 84.91 | 84.99 | 5,746,866 | -0.09(-0.10%) |
Dec 06, 2023 | 85.11 | 85.15 | 84.79 | 85.08 | 8,210,838 | +0.47(+0.55%) |
Dec 05, 2023 | 84.44 | 84.74 | 84.30 | 84.61 | 5,760,479 | +0.49(+0.58%) |
Dec 04, 2023 | 84.05 | 84.17 | 83.81 | 84.12 | 6,537,398 | -0.59(-0.69%) |
Dec 01, 2023 | 83.39 | 84.71 | 83.27 | 84.71 | 12,961,469 | +1.28(+1.53%) |
Nov 30, 2023 | 83.83 | 83.85 | 83.20 | 83.43 | 9,099,451 | -0.59(-0.71%) |
Nov 29, 2023 | 83.75 | 84.02 | 83.62 | 84.02 | 7,824,043 | +0.66(+0.79%) |
Nov 28, 2023 | 82.78 | 83.39 | 82.64 | 83.36 | 16,485,900 | +0.43(+0.52%) |
Nov 27, 2023 | 82.57 | 82.97 | 82.43 | 82.93 | 5,307,762 | +0.36(+0.44%) |
Nov 24, 2023 | 82.58 | 82.66 | 82.46 | 82.57 | 1,870,043 | -0.17(-0.20%) |
Nov 22, 2023 | 82.48 | 82.74 | 82.21 | 82.74 | 8,432,251 | +0.41(+0.50%) |
Nov 21, 2023 | 82.37 | 82.51 | 82.12 | 82.33 | 4,927,939 | +0.00(+0.00%) |
Nov 20, 2023 | 81.68 | 82.42 | 81.61 | 82.33 | 5,735,695 | +0.52(+0.63%) |
Nov 17, 2023 | 81.72 | 81.91 | 81.58 | 81.81 | 6,330,963 | +0.26(+0.32%) |
Nov 16, 2023 | 81.22 | 81.65 | 81.22 | 81.55 | 6,403,771 | +0.67(+0.83%) |
Nov 15, 2023 | 81.18 | 81.27 | 80.82 | 80.88 | 5,156,585 | -0.51(-0.62%) |
Nov 14, 2023 | 81.07 | 81.47 | 81.02 | 81.38 | 11,768,098 | +1.39(+1.74%) |
Nov 13, 2023 | 79.87 | 80.15 | 79.67 | 80.00 | 5,641,032 | -0.43(-0.53%) |
Nov 10, 2023 | 80.33 | 80.45 | 80.13 | 80.42 | 5,410,932 | +0.35(+0.44%) |
Nov 09, 2023 | 80.65 | 80.73 | 79.95 | 80.07 | 6,270,486 | -0.83(-1.02%) |
Nov 08, 2023 | 80.71 | 80.92 | 80.70 | 80.90 | 4,816,340 | +0.16(+0.19%) |
Nov 07, 2023 | 80.58 | 80.88 | 80.53 | 80.74 | 6,120,708 | +0.27(+0.34%) |
Nov 06, 2023 | 80.83 | 80.88 | 80.41 | 80.47 | 7,933,608 | -0.67(-0.83%) |
Nov 03, 2023 | 81.17 | 81.49 | 81.06 | 81.14 | 9,320,353 | +0.79(+0.98%) |
Nov 02, 2023 | 80.26 | 80.59 | 80.15 | 80.36 | 9,484,258 | +0.80(+1.00%) |