Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.50 | 88.81 | 85.71 | 86.17 | 244,599 | -1.95(-2.21%) |
Jan 30, 2024 | 87.88 | 89.31 | 87.35 | 88.11 | 231,321 | +0.28(+0.32%) |
Jan 29, 2024 | 86.14 | 88.44 | 85.72 | 87.84 | 320,241 | +1.91(+2.22%) |
Jan 26, 2024 | 86.80 | 87.25 | 85.48 | 85.93 | 267,224 | -0.53(-0.61%) |
Jan 25, 2024 | 86.13 | 86.51 | 85.05 | 86.45 | 297,835 | +1.99(+2.35%) |
Jan 24, 2024 | 86.54 | 86.95 | 83.50 | 84.47 | 254,666 | -1.00(-1.17%) |
Jan 23, 2024 | 89.45 | 90.58 | 84.91 | 85.47 | 295,248 | -4.93(-5.45%) |
Jan 22, 2024 | 88.93 | 90.62 | 88.82 | 90.40 | 173,978 | +2.46(+2.80%) |
Jan 19, 2024 | 86.62 | 88.20 | 85.60 | 87.94 | 162,142 | +1.47(+1.70%) |
Jan 18, 2024 | 86.45 | 87.39 | 85.23 | 86.46 | 142,494 | +1.61(+1.90%) |
Jan 17, 2024 | 83.28 | 85.02 | 83.19 | 84.85 | 131,864 | +0.36(+0.42%) |
Jan 16, 2024 | 85.07 | 85.03 | 83.90 | 84.50 | 159,077 | -1.34(-1.56%) |
Jan 12, 2024 | 87.81 | 87.81 | 85.12 | 85.84 | 82,905 | -1.14(-1.31%) |
Jan 11, 2024 | 86.30 | 87.09 | 85.04 | 86.98 | 127,568 | -0.25(-0.28%) |
Jan 10, 2024 | 85.97 | 87.73 | 85.97 | 87.23 | 210,689 | +1.26(+1.47%) |
Jan 09, 2024 | 85.07 | 86.40 | 84.82 | 85.97 | 131,788 | -0.61(-0.70%) |
Jan 08, 2024 | 85.21 | 86.80 | 84.95 | 86.57 | 139,479 | +1.83(+2.16%) |
Jan 05, 2024 | 83.65 | 86.24 | 82.62 | 84.75 | 181,402 | +0.31(+0.36%) |
Jan 04, 2024 | 85.43 | 85.83 | 84.30 | 84.44 | 264,199 | -0.70(-0.82%) |
Jan 03, 2024 | 86.88 | 87.07 | 85.05 | 85.13 | 214,820 | -3.35(-3.79%) |
Jan 02, 2024 | 89.34 | 89.79 | 87.44 | 88.48 | 253,171 | -2.10(-2.32%) |
Dec 29, 2023 | 90.56 | 91.34 | 90.14 | 90.58 | 168,620 | -0.44(-0.48%) |
Dec 28, 2023 | 90.65 | 91.55 | 90.50 | 91.02 | 101,188 | -0.06(-0.07%) |
Dec 27, 2023 | 90.41 | 91.57 | 89.76 | 91.08 | 149,935 | +1.13(+1.26%) |
Dec 26, 2023 | 89.11 | 90.34 | 88.86 | 89.94 | 154,964 | +1.34(+1.51%) |
Dec 22, 2023 | 88.69 | 89.23 | 88.02 | 88.60 | 158,665 | +0.96(+1.10%) |
Dec 21, 2023 | 87.43 | 87.87 | 86.17 | 87.64 | 153,696 | +1.92(+2.24%) |
Dec 20, 2023 | 86.62 | 88.39 | 85.44 | 85.72 | 217,974 | -0.86(-1.00%) |
Dec 19, 2023 | 85.18 | 87.00 | 84.23 | 86.58 | 213,041 | +2.55(+3.04%) |
Dec 18, 2023 | 83.52 | 84.48 | 82.00 | 84.03 | 216,370 | -0.63(-0.74%) |
Dec 15, 2023 | 86.27 | 86.27 | 83.70 | 84.66 | 1,683,856 | -2.11(-2.43%) |
Dec 14, 2023 | 80.71 | 86.95 | 80.71 | 86.76 | 412,251 | +7.37(+9.29%) |
Dec 13, 2023 | 77.01 | 79.65 | 75.04 | 79.39 | 395,338 | +2.79(+3.65%) |
Dec 12, 2023 | 77.66 | 77.93 | 76.42 | 76.60 | 218,962 | -0.86(-1.12%) |
Dec 11, 2023 | 77.15 | 78.19 | 76.91 | 77.46 | 219,734 | -0.51(-0.65%) |
Dec 08, 2023 | 76.93 | 78.90 | 76.93 | 77.97 | 254,083 | +0.71(+0.91%) |
Dec 07, 2023 | 76.28 | 77.30 | 75.95 | 77.26 | 163,912 | +1.56(+2.06%) |
Dec 06, 2023 | 75.13 | 76.96 | 74.34 | 75.70 | 207,656 | +1.37(+1.85%) |
Dec 05, 2023 | 75.07 | 75.29 | 74.15 | 74.33 | 190,073 | -0.92(-1.23%) |
Dec 04, 2023 | 73.79 | 75.56 | 73.79 | 75.25 | 158,734 | +0.78(+1.04%) |
Dec 01, 2023 | 71.74 | 74.53 | 71.67 | 74.48 | 186,937 | +2.78(+3.88%) |
Nov 30, 2023 | 72.23 | 72.23 | 71.02 | 71.70 | 168,285 | -0.78(-1.07%) |
Nov 29, 2023 | 71.47 | 73.05 | 71.27 | 72.47 | 287,456 | +2.00(+2.83%) |
Nov 28, 2023 | 70.88 | 71.26 | 70.38 | 70.47 | 171,450 | -0.30(-0.42%) |
Nov 27, 2023 | 70.99 | 71.34 | 70.67 | 70.77 | 126,117 | -0.67(-0.94%) |
Nov 24, 2023 | 71.26 | 71.49 | 70.93 | 71.45 | 42,934 | +0.15(+0.21%) |
Nov 22, 2023 | 71.57 | 72.53 | 70.80 | 71.30 | 114,717 | +0.47(+0.66%) |
Nov 21, 2023 | 70.92 | 71.43 | 70.60 | 70.83 | 94,210 | -0.46(-0.64%) |
Nov 20, 2023 | 71.09 | 71.38 | 70.63 | 71.29 | 160,343 | -0.15(-0.21%) |
Nov 17, 2023 | 71.97 | 72.66 | 71.32 | 71.44 | 265,838 | -0.02(-0.03%) |
Nov 16, 2023 | 72.21 | 72.37 | 71.05 | 71.46 | 157,793 | -0.31(-0.43%) |
Nov 15, 2023 | 72.56 | 73.54 | 71.52 | 71.76 | 202,062 | -1.23(-1.68%) |
Nov 14, 2023 | 71.33 | 73.41 | 71.15 | 72.99 | 477,333 | +5.06(+7.45%) |
Nov 13, 2023 | 68.11 | 68.55 | 67.61 | 67.93 | 172,761 | -0.63(-0.92%) |
Nov 10, 2023 | 67.56 | 68.85 | 67.21 | 68.56 | 297,045 | +1.25(+1.85%) |
Nov 09, 2023 | 68.62 | 69.00 | 66.86 | 67.31 | 151,129 | -1.07(-1.56%) |
Nov 08, 2023 | 68.42 | 69.09 | 68.09 | 68.38 | 148,981 | +0.15(+0.22%) |
Nov 07, 2023 | 67.68 | 68.72 | 67.68 | 68.24 | 134,262 | +0.45(+0.66%) |
Nov 06, 2023 | 69.19 | 69.21 | 67.48 | 67.79 | 277,773 | -1.40(-2.02%) |
Nov 03, 2023 | 67.98 | 69.55 | 67.98 | 69.19 | 343,880 | +3.24(+4.91%) |
Nov 02, 2023 | 63.49 | 66.17 | 62.66 | 65.95 | 581,736 | +3.86(+6.22%) |