Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.89 | 87.97 | 86.78 | 86.78 | 15,554 | -1.48(-1.68%) |
Jan 30, 2024 | 87.80 | 88.36 | 87.80 | 88.26 | 19,197 | +0.23(+0.26%) |
Jan 29, 2024 | 87.00 | 88.07 | 87.00 | 88.03 | 18,529 | +1.12(+1.29%) |
Jan 26, 2024 | 87.07 | 87.28 | 86.82 | 86.91 | 16,329 | -0.22(-0.25%) |
Jan 25, 2024 | 87.23 | 87.40 | 86.69 | 87.13 | 22,437 | +0.51(+0.59%) |
Jan 24, 2024 | 87.29 | 87.58 | 86.62 | 86.62 | 11,976 | -0.30(-0.35%) |
Jan 23, 2024 | 87.30 | 87.65 | 86.53 | 86.92 | 24,510 | -0.37(-0.42%) |
Jan 22, 2024 | 86.66 | 87.34 | 86.66 | 87.29 | 23,505 | +0.88(+1.02%) |
Jan 19, 2024 | 85.68 | 86.42 | 85.27 | 86.42 | 25,435 | +1.13(+1.32%) |
Jan 18, 2024 | 84.71 | 85.33 | 84.44 | 85.29 | 15,031 | +1.09(+1.29%) |
Jan 17, 2024 | 84.16 | 84.37 | 83.89 | 84.20 | 24,536 | -0.44(-0.52%) |
Jan 16, 2024 | 84.30 | 84.86 | 84.20 | 84.64 | 28,519 | +0.04(+0.05%) |
Jan 12, 2024 | 84.82 | 84.98 | 84.24 | 84.60 | 18,828 | +0.08(+0.09%) |
Jan 11, 2024 | 84.18 | 84.56 | 83.59 | 84.52 | 21,674 | +0.19(+0.23%) |
Jan 10, 2024 | 83.82 | 84.34 | 83.74 | 84.33 | 18,605 | +0.43(+0.51%) |
Jan 09, 2024 | 83.48 | 84.08 | 83.14 | 83.90 | 39,404 | -0.13(-0.15%) |
Jan 08, 2024 | 82.42 | 84.03 | 82.42 | 84.03 | 17,930 | +1.68(+2.04%) |
Jan 05, 2024 | 82.25 | 82.85 | 82.23 | 82.35 | 55,588 | -0.05(-0.06%) |
Jan 04, 2024 | 82.73 | 83.07 | 82.38 | 82.40 | 32,672 | -0.10(-0.12%) |
Jan 03, 2024 | 83.21 | 83.22 | 82.47 | 82.50 | 32,401 | -1.37(-1.63%) |
Jan 02, 2024 | 84.68 | 84.84 | 83.49 | 83.87 | 175,955 | -1.60(-1.87%) |
Dec 29, 2023 | 85.76 | 85.76 | 85.17 | 85.47 | 19,059 | -0.41(-0.48%) |
Dec 28, 2023 | 86.10 | 86.14 | 85.83 | 85.88 | 17,077 | -0.29(-0.34%) |
Dec 27, 2023 | 86.10 | 86.17 | 85.89 | 86.17 | 13,953 | +0.12(+0.14%) |
Dec 26, 2023 | 85.83 | 86.21 | 85.73 | 86.05 | 15,096 | +0.51(+0.60%) |
Dec 22, 2023 | 85.42 | 85.59 | 85.05 | 85.54 | 81,881 | +0.55(+0.65%) |
Dec 21, 2023 | 84.50 | 85.04 | 84.42 | 84.99 | 27,167 | +1.16(+1.38%) |
Dec 20, 2023 | 84.97 | 85.50 | 83.83 | 83.83 | 20,118 | -1.41(-1.65%) |
Dec 19, 2023 | 84.64 | 85.36 | 84.64 | 85.24 | 36,128 | +0.77(+0.91%) |
Dec 18, 2023 | 84.39 | 84.73 | 84.31 | 84.47 | 22,623 | +0.37(+0.44%) |
Dec 15, 2023 | 84.16 | 84.38 | 83.91 | 84.10 | 81,700 | -0.17(-0.20%) |
Dec 14, 2023 | 84.39 | 84.43 | 83.74 | 84.27 | 26,069 | +0.40(+0.48%) |
Dec 13, 2023 | 82.65 | 83.87 | 82.38 | 83.87 | 15,554 | +1.34(+1.62%) |
Dec 12, 2023 | 82.13 | 82.68 | 81.80 | 82.53 | 27,694 | +0.41(+0.50%) |
Dec 11, 2023 | 81.10 | 82.12 | 81.10 | 82.12 | 32,131 | +0.99(+1.22%) |
Dec 08, 2023 | 80.63 | 81.19 | 80.63 | 81.13 | 9,343 | +0.55(+0.68%) |
Dec 07, 2023 | 80.34 | 80.59 | 80.23 | 80.58 | 16,157 | +0.41(+0.51%) |
Dec 06, 2023 | 81.21 | 81.24 | 80.18 | 80.18 | 23,456 | -0.61(-0.75%) |
Dec 05, 2023 | 80.99 | 81.13 | 80.59 | 80.78 | 61,435 | -0.60(-0.74%) |
Dec 04, 2023 | 81.53 | 81.53 | 80.89 | 81.38 | 27,416 | -0.28(-0.34%) |
Dec 01, 2023 | 80.47 | 81.85 | 80.47 | 81.66 | 18,693 | +0.97(+1.20%) |
Nov 30, 2023 | 80.52 | 80.70 | 80.11 | 80.69 | 19,934 | +0.36(+0.45%) |
Nov 29, 2023 | 80.77 | 81.04 | 80.25 | 80.33 | 14,445 | +0.09(+0.11%) |
Nov 28, 2023 | 80.94 | 81.11 | 80.20 | 80.25 | 12,687 | -0.89(-1.10%) |
Nov 27, 2023 | 80.92 | 81.24 | 80.92 | 81.13 | 17,232 | -0.02(-0.02%) |
Nov 24, 2023 | 80.82 | 81.15 | 80.82 | 81.15 | 8,767 | +0.21(+0.26%) |
Nov 22, 2023 | 80.74 | 81.21 | 80.74 | 80.94 | 8,689 | +0.38(+0.47%) |
Nov 21, 2023 | 80.54 | 80.78 | 80.52 | 80.56 | 12,456 | -0.26(-0.32%) |
Nov 20, 2023 | 80.38 | 80.93 | 80.24 | 80.82 | 39,752 | +0.53(+0.66%) |
Nov 17, 2023 | 79.96 | 80.43 | 79.94 | 80.30 | 211,996 | +0.39(+0.49%) |
Nov 16, 2023 | 80.19 | 80.50 | 79.66 | 79.91 | 50,637 | -0.33(-0.41%) |
Nov 15, 2023 | 80.83 | 81.12 | 80.21 | 80.24 | 95,996 | -0.49(-0.61%) |
Nov 14, 2023 | 79.89 | 80.92 | 79.89 | 80.72 | 26,543 | +1.97(+2.50%) |
Nov 13, 2023 | 78.50 | 78.87 | 78.21 | 78.76 | 47,298 | +0.06(+0.08%) |
Nov 10, 2023 | 77.56 | 78.70 | 77.53 | 78.70 | 34,535 | +1.60(+2.07%) |
Nov 09, 2023 | 77.80 | 77.95 | 76.99 | 77.10 | 44,520 | -0.29(-0.37%) |
Nov 08, 2023 | 77.30 | 77.56 | 77.11 | 77.39 | 48,921 | +0.09(+0.12%) |
Nov 07, 2023 | 76.71 | 77.38 | 76.56 | 77.30 | 47,532 | +0.28(+0.36%) |
Nov 06, 2023 | 77.39 | 77.39 | 76.58 | 77.02 | 56,924 | -0.09(-0.12%) |
Nov 03, 2023 | 76.63 | 77.41 | 76.63 | 77.11 | 90,574 | +1.02(+1.34%) |
Nov 02, 2023 | 75.31 | 76.09 | 75.31 | 76.09 | 28,263 | +1.55(+2.08%) |