Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.52 | 82.52 | 80.26 | 80.38 | 360,634 | -2.08(-2.52%) |
Jan 30, 2024 | 82.33 | 83.27 | 81.92 | 82.46 | 370,830 | -0.33(-0.40%) |
Jan 29, 2024 | 81.86 | 82.89 | 81.17 | 82.79 | 922,153 | +0.67(+0.82%) |
Jan 26, 2024 | 82.87 | 82.95 | 81.66 | 82.12 | 283,808 | -0.37(-0.45%) |
Jan 25, 2024 | 84.55 | 84.82 | 81.94 | 82.49 | 528,836 | -0.88(-1.06%) |
Jan 24, 2024 | 84.00 | 84.64 | 83.05 | 83.37 | 744,726 | +0.45(+0.54%) |
Jan 23, 2024 | 82.66 | 83.14 | 81.93 | 82.92 | 936,785 | +1.35(+1.66%) |
Jan 22, 2024 | 82.49 | 83.19 | 81.05 | 81.57 | 378,063 | -0.32(-0.39%) |
Jan 19, 2024 | 82.79 | 82.79 | 80.75 | 81.89 | 434,014 | -0.35(-0.43%) |
Jan 18, 2024 | 80.08 | 82.53 | 80.08 | 82.24 | 447,236 | +2.49(+3.12%) |
Jan 17, 2024 | 79.25 | 80.11 | 77.65 | 79.75 | 572,605 | +0.02(+0.03%) |
Jan 16, 2024 | 79.67 | 80.61 | 78.90 | 79.73 | 594,505 | -0.25(-0.31%) |
Jan 12, 2024 | 81.43 | 81.44 | 79.28 | 79.98 | 285,338 | -0.47(-0.58%) |
Jan 11, 2024 | 79.49 | 80.48 | 78.78 | 80.45 | 506,968 | +1.36(+1.72%) |
Jan 10, 2024 | 77.48 | 79.16 | 77.29 | 79.09 | 394,905 | +1.49(+1.92%) |
Jan 09, 2024 | 76.94 | 77.60 | 76.52 | 77.60 | 727,885 | -0.28(-0.36%) |
Jan 08, 2024 | 77.63 | 78.01 | 76.96 | 77.88 | 319,633 | +0.28(+0.36%) |
Jan 05, 2024 | 77.56 | 78.88 | 77.39 | 77.60 | 313,018 | -0.51(-0.65%) |
Jan 04, 2024 | 79.77 | 79.77 | 77.82 | 78.11 | 408,594 | -0.81(-1.03%) |
Jan 03, 2024 | 81.14 | 81.14 | 78.87 | 78.92 | 398,818 | -2.22(-2.74%) |
Jan 02, 2024 | 81.56 | 81.94 | 80.61 | 81.14 | 400,706 | -0.97(-1.18%) |
Dec 29, 2023 | 82.60 | 83.32 | 81.67 | 82.11 | 358,093 | -0.88(-1.06%) |
Dec 28, 2023 | 82.66 | 83.53 | 81.92 | 82.99 | 383,914 | +0.00(+0.00%) |
Dec 27, 2023 | 83.50 | 83.75 | 82.40 | 82.99 | 404,909 | -0.53(-0.63%) |
Dec 26, 2023 | 84.62 | 84.72 | 83.45 | 83.52 | 453,567 | -0.90(-1.07%) |
Dec 22, 2023 | 84.65 | 84.98 | 83.97 | 84.42 | 292,821 | +0.08(+0.09%) |
Dec 21, 2023 | 84.53 | 85.20 | 83.10 | 84.34 | 680,754 | +0.25(+0.30%) |
Dec 20, 2023 | 86.30 | 86.61 | 84.04 | 84.09 | 837,400 | -2.73(-3.14%) |
Dec 19, 2023 | 85.85 | 86.95 | 85.26 | 86.82 | 669,967 | +1.82(+2.14%) |
Dec 18, 2023 | 84.39 | 85.80 | 83.98 | 85.00 | 779,005 | +1.15(+1.37%) |
Dec 15, 2023 | 83.80 | 84.79 | 83.23 | 83.85 | 2,295,454 | +0.40(+0.48%) |
Dec 14, 2023 | 85.65 | 87.33 | 82.51 | 83.45 | 960,251 | -1.04(-1.23%) |
Dec 13, 2023 | 82.55 | 84.50 | 81.39 | 84.49 | 968,082 | +1.95(+2.36%) |
Dec 12, 2023 | 83.52 | 83.52 | 82.23 | 82.54 | 638,631 | -1.11(-1.33%) |
Dec 11, 2023 | 84.21 | 84.75 | 83.18 | 83.65 | 625,563 | -0.38(-0.45%) |
Dec 08, 2023 | 84.06 | 85.15 | 83.56 | 84.03 | 552,577 | -0.44(-0.52%) |
Dec 07, 2023 | 84.75 | 85.55 | 83.93 | 84.47 | 385,971 | -0.20(-0.24%) |
Dec 06, 2023 | 87.00 | 87.33 | 84.63 | 84.67 | 466,474 | -1.70(-1.97%) |
Dec 05, 2023 | 87.37 | 87.56 | 85.76 | 86.37 | 572,623 | -1.48(-1.68%) |
Dec 04, 2023 | 88.06 | 89.02 | 87.48 | 87.85 | 708,452 | -0.54(-0.61%) |
Dec 01, 2023 | 88.52 | 89.00 | 87.74 | 88.39 | 1,318,903 | -0.03(-0.03%) |
Nov 30, 2023 | 87.16 | 88.59 | 86.64 | 88.42 | 891,989 | +1.52(+1.75%) |
Nov 29, 2023 | 87.56 | 87.92 | 86.50 | 86.90 | 460,410 | -0.19(-0.22%) |
Nov 28, 2023 | 86.52 | 87.49 | 85.96 | 87.09 | 685,975 | +0.14(+0.16%) |
Nov 27, 2023 | 86.59 | 87.56 | 86.25 | 86.95 | 435,483 | -0.32(-0.37%) |
Nov 24, 2023 | 88.12 | 88.12 | 86.96 | 87.27 | 256,637 | -0.12(-0.14%) |
Nov 22, 2023 | 86.47 | 87.50 | 86.22 | 87.39 | 496,802 | +1.45(+1.69%) |
Nov 21, 2023 | 86.06 | 86.77 | 85.74 | 85.94 | 532,282 | -0.17(-0.20%) |
Nov 20, 2023 | 86.18 | 87.04 | 85.55 | 86.11 | 500,935 | -0.09(-0.10%) |
Nov 17, 2023 | 85.94 | 86.54 | 85.41 | 86.20 | 625,820 | +0.87(+1.02%) |
Nov 16, 2023 | 85.43 | 86.03 | 84.49 | 85.33 | 800,779 | -0.10(-0.12%) |
Nov 15, 2023 | 86.85 | 87.37 | 84.83 | 85.43 | 907,471 | -1.40(-1.61%) |
Nov 14, 2023 | 86.00 | 87.86 | 83.88 | 86.83 | 1,041,074 | +0.35(+0.40%) |
Nov 13, 2023 | 85.74 | 87.00 | 85.49 | 86.48 | 1,062,499 | -0.34(-0.39%) |
Nov 10, 2023 | 80.00 | 86.87 | 79.19 | 86.82 | 1,789,234 | +8.75(+11.21%) |
Nov 09, 2023 | 80.00 | 80.00 | 77.50 | 78.07 | 524,941 | -1.68(-2.11%) |
Nov 08, 2023 | 80.00 | 80.00 | 78.02 | 79.75 | 544,299 | +0.11(+0.14%) |
Nov 07, 2023 | 79.34 | 79.93 | 79.03 | 79.64 | 504,683 | +0.14(+0.18%) |
Nov 06, 2023 | 78.60 | 79.59 | 78.41 | 79.50 | 705,703 | +1.08(+1.38%) |
Nov 03, 2023 | 76.48 | 78.99 | 75.86 | 78.42 | 686,022 | +3.40(+4.53%) |
Nov 02, 2023 | 74.17 | 75.10 | 72.76 | 75.02 | 782,442 | +2.29(+3.15%) |