Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.08 | 84.38 | 82.85 | 82.86 | 691,020 | -1.59(-1.89%) |
Jan 30, 2024 | 84.43 | 84.54 | 84.26 | 84.46 | 2,190 | -0.20(-0.23%) |
Jan 29, 2024 | 83.76 | 84.66 | 83.76 | 84.65 | 8,625 | +0.99(+1.18%) |
Jan 26, 2024 | 83.85 | 84.03 | 83.67 | 83.67 | 5,082 | +0.08(+0.10%) |
Jan 25, 2024 | 83.76 | 83.92 | 83.17 | 83.58 | 5,523 | +0.59(+0.71%) |
Jan 24, 2024 | 84.53 | 84.53 | 82.92 | 82.99 | 26,971 | -0.62(-0.74%) |
Jan 23, 2024 | 84.53 | 84.53 | 83.42 | 83.61 | 6,391 | -0.31(-0.37%) |
Jan 22, 2024 | 83.41 | 84.07 | 83.41 | 83.92 | 12,246 | +1.06(+1.28%) |
Jan 19, 2024 | 82.24 | 82.86 | 81.88 | 82.86 | 13,067 | +0.87(+1.06%) |
Jan 18, 2024 | 81.85 | 81.99 | 81.71 | 81.99 | 2,822 | +0.63(+0.78%) |
Jan 17, 2024 | 81.18 | 81.38 | 80.92 | 81.36 | 80,820 | -0.58(-0.71%) |
Jan 16, 2024 | 81.80 | 82.09 | 81.60 | 81.94 | 8,322 | -0.60(-0.73%) |
Jan 12, 2024 | 83.32 | 83.73 | 82.32 | 82.54 | 46,189 | -0.19(-0.23%) |
Jan 11, 2024 | 82.07 | 82.74 | 82.00 | 82.74 | 26,390 | -0.24(-0.29%) |
Jan 10, 2024 | 83.04 | 83.04 | 82.68 | 82.98 | 4,403 | +0.09(+0.11%) |
Jan 09, 2024 | 82.69 | 83.05 | 82.58 | 82.88 | 4,135 | -0.47(-0.56%) |
Jan 08, 2024 | 82.02 | 83.35 | 81.98 | 83.35 | 14,668 | +1.27(+1.55%) |
Jan 05, 2024 | 81.74 | 82.49 | 81.74 | 82.08 | 333,420 | +0.23(+0.29%) |
Jan 04, 2024 | 82.28 | 82.28 | 81.84 | 81.84 | 2,608 | -0.13(-0.15%) |
Jan 03, 2024 | 82.88 | 82.95 | 81.87 | 81.97 | 19,798 | -2.05(-2.44%) |
Jan 02, 2024 | 84.35 | 84.35 | 83.67 | 84.01 | 11,221 | -0.54(-0.64%) |
Dec 29, 2023 | 84.54 | 84.81 | 84.54 | 84.55 | 789,236 | -0.82(-0.96%) |
Dec 28, 2023 | 85.16 | 85.42 | 85.16 | 85.37 | 5,914 | +0.01(+0.02%) |
Dec 27, 2023 | 85.55 | 85.61 | 85.18 | 85.35 | 19,557 | +0.13(+0.15%) |
Dec 26, 2023 | 84.88 | 85.43 | 84.88 | 85.23 | 9,819 | +0.65(+0.76%) |
Dec 22, 2023 | 84.43 | 84.82 | 84.30 | 84.58 | 5,444 | +0.51(+0.60%) |
Dec 21, 2023 | 83.63 | 84.08 | 83.30 | 84.08 | 7,083 | +1.21(+1.46%) |
Dec 20, 2023 | 84.54 | 84.54 | 82.86 | 82.86 | 157,857 | -1.46(-1.74%) |
Dec 19, 2023 | 84.19 | 84.40 | 83.97 | 84.33 | 183,883 | +1.19(+1.43%) |
Dec 18, 2023 | 83.04 | 83.37 | 83.04 | 83.14 | 9,242 | +0.01(+0.01%) |
Dec 15, 2023 | 83.75 | 83.75 | 82.91 | 83.13 | 7,257 | -0.58(-0.69%) |
Dec 14, 2023 | 83.06 | 83.96 | 83.06 | 83.71 | 22,091 | +1.91(+2.33%) |
Dec 13, 2023 | 79.58 | 81.80 | 79.36 | 81.80 | 6,301 | +2.16(+2.71%) |
Dec 12, 2023 | 79.56 | 79.95 | 79.49 | 79.64 | 5,206 | -0.02(-0.02%) |
Dec 11, 2023 | 79.34 | 79.72 | 79.34 | 79.65 | 13,662 | +0.38(+0.48%) |
Dec 08, 2023 | 79.55 | 79.55 | 78.96 | 79.27 | 13,396 | +0.38(+0.49%) |
Dec 07, 2023 | 78.72 | 78.89 | 78.72 | 78.89 | 2,517 | +0.40(+0.51%) |
Dec 06, 2023 | 79.07 | 79.74 | 78.46 | 78.49 | 22,446 | -0.14(-0.18%) |
Dec 05, 2023 | 79.03 | 79.03 | 78.59 | 78.63 | 4,455 | -0.98(-1.23%) |
Dec 04, 2023 | 79.47 | 79.61 | 79.04 | 79.61 | 2,593 | +0.60(+0.75%) |
Dec 01, 2023 | 77.74 | 79.01 | 77.74 | 79.01 | 3,976 | +1.99(+2.59%) |
Nov 30, 2023 | 77.07 | 77.07 | 76.76 | 77.02 | 222,574 | +0.42(+0.55%) |
Nov 29, 2023 | 77.15 | 77.15 | 76.60 | 76.60 | 13,789 | +0.36(+0.47%) |
Nov 28, 2023 | 76.38 | 76.71 | 76.16 | 76.25 | 6,268 | -0.40(-0.52%) |
Nov 27, 2023 | 76.52 | 76.73 | 76.14 | 76.65 | 7,187 | -0.07(-0.09%) |
Nov 24, 2023 | 76.74 | 76.81 | 76.69 | 76.72 | 11,333 | +0.31(+0.40%) |
Nov 22, 2023 | 76.39 | 76.68 | 76.37 | 76.41 | 7,910 | +0.50(+0.66%) |
Nov 21, 2023 | 76.13 | 76.13 | 75.91 | 75.91 | 3,444 | -0.59(-0.77%) |
Nov 20, 2023 | 75.81 | 76.55 | 75.81 | 76.49 | 40,430 | +0.44(+0.57%) |
Nov 17, 2023 | 75.95 | 76.12 | 75.92 | 76.06 | 2,405 | +0.70(+0.92%) |
Nov 16, 2023 | 75.98 | 75.98 | 75.15 | 75.36 | 11,538 | -0.84(-1.11%) |
Nov 15, 2023 | 76.98 | 76.98 | 76.15 | 76.20 | 5,242 | +0.33(+0.43%) |
Nov 14, 2023 | 74.42 | 75.96 | 74.42 | 75.88 | 37,923 | +3.04(+4.18%) |
Nov 13, 2023 | 72.45 | 72.97 | 72.45 | 72.83 | 5,602 | -0.01(-0.02%) |
Nov 10, 2023 | 72.00 | 72.91 | 71.95 | 72.85 | 3,730 | +0.87(+1.20%) |
Nov 09, 2023 | 72.94 | 72.94 | 71.90 | 71.98 | 5,843 | -0.86(-1.19%) |
Nov 08, 2023 | 73.26 | 73.37 | 72.85 | 72.85 | 6,581 | -0.43(-0.58%) |
Nov 07, 2023 | 73.33 | 73.56 | 73.17 | 73.27 | 3,761 | -0.14(-0.19%) |
Nov 06, 2023 | 74.20 | 74.20 | 73.10 | 73.41 | 4,076 | -0.71(-0.95%) |
Nov 03, 2023 | 74.13 | 74.50 | 73.85 | 74.12 | 4,365 | +1.67(+2.31%) |
Nov 02, 2023 | 71.97 | 72.45 | 71.94 | 72.45 | 18,790 | +1.34(+1.88%) |