Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 81.25 | 81.44 | 80.13 | 80.14 | 41,101 | -1.46(-1.78%) |
Jan 30, 2024 | 81.20 | 81.67 | 81.03 | 81.60 | 35,034 | +0.14(+0.17%) |
Jan 29, 2024 | 81.19 | 81.52 | 80.89 | 81.46 | 44,899 | +0.25(+0.31%) |
Jan 26, 2024 | 81.34 | 81.59 | 80.98 | 81.21 | 29,242 | +0.04(+0.05%) |
Jan 25, 2024 | 80.73 | 81.17 | 80.45 | 81.17 | 44,818 | +1.21(+1.52%) |
Jan 24, 2024 | 80.56 | 80.71 | 79.90 | 79.96 | 40,437 | -0.23(-0.29%) |
Jan 23, 2024 | 80.05 | 80.37 | 79.92 | 80.19 | 40,021 | +0.15(+0.19%) |
Jan 22, 2024 | 79.73 | 80.14 | 79.58 | 80.05 | 77,866 | +0.38(+0.47%) |
Jan 19, 2024 | 79.22 | 79.81 | 78.81 | 79.67 | 109,918 | +0.57(+0.73%) |
Jan 18, 2024 | 79.36 | 79.36 | 78.45 | 79.10 | 720,380 | -0.12(-0.15%) |
Jan 17, 2024 | 79.17 | 79.84 | 78.82 | 79.21 | 29,246 | -0.66(-0.83%) |
Jan 16, 2024 | 80.45 | 80.45 | 79.68 | 79.88 | 53,938 | -1.07(-1.32%) |
Jan 12, 2024 | 81.29 | 81.55 | 80.64 | 80.95 | 33,315 | +0.14(+0.17%) |
Jan 11, 2024 | 81.19 | 81.19 | 80.34 | 80.81 | 32,701 | -0.53(-0.66%) |
Jan 10, 2024 | 81.41 | 81.41 | 80.98 | 81.34 | 100,152 | -0.16(-0.19%) |
Jan 09, 2024 | 81.81 | 81.81 | 81.37 | 81.50 | 48,903 | -0.70(-0.85%) |
Jan 08, 2024 | 81.55 | 82.21 | 81.27 | 82.20 | 65,903 | +0.35(+0.42%) |
Jan 05, 2024 | 81.42 | 82.22 | 81.41 | 81.86 | 724,623 | +0.34(+0.41%) |
Jan 04, 2024 | 81.73 | 82.12 | 81.50 | 81.52 | 46,311 | -0.11(-0.13%) |
Jan 03, 2024 | 82.08 | 82.16 | 81.53 | 81.63 | 55,078 | -0.65(-0.79%) |
Jan 02, 2024 | 81.08 | 82.62 | 81.08 | 82.28 | 60,960 | +0.98(+1.20%) |
Dec 29, 2023 | 81.58 | 81.61 | 81.08 | 81.30 | 58,391 | -0.35(-0.42%) |
Dec 28, 2023 | 81.56 | 81.88 | 81.50 | 81.65 | 30,473 | -0.02(-0.02%) |
Dec 27, 2023 | 81.63 | 81.87 | 81.42 | 81.67 | 62,578 | -0.07(-0.08%) |
Dec 26, 2023 | 81.29 | 81.91 | 81.25 | 81.74 | 22,090 | +0.54(+0.67%) |
Dec 22, 2023 | 80.90 | 81.67 | 80.90 | 81.19 | 66,421 | +0.37(+0.45%) |
Dec 21, 2023 | 80.64 | 80.86 | 80.15 | 80.83 | 29,040 | +0.68(+0.85%) |
Dec 20, 2023 | 81.39 | 81.64 | 80.15 | 80.15 | 60,897 | -1.40(-1.71%) |
Dec 19, 2023 | 81.05 | 81.54 | 80.96 | 81.54 | 71,638 | +0.71(+0.88%) |
Dec 18, 2023 | 81.17 | 81.30 | 80.83 | 80.84 | 36,770 | -0.04(-0.05%) |
Dec 15, 2023 | 81.36 | 81.45 | 80.66 | 80.87 | 51,158 | -0.71(-0.87%) |
Dec 14, 2023 | 80.86 | 82.12 | 80.86 | 81.58 | 121,624 | +1.38(+1.72%) |
Dec 13, 2023 | 78.29 | 80.21 | 78.19 | 80.21 | 140,517 | +1.65(+2.10%) |
Dec 12, 2023 | 78.76 | 78.78 | 78.27 | 78.56 | 42,452 | -0.36(-0.46%) |
Dec 11, 2023 | 78.66 | 78.92 | 78.56 | 78.92 | 44,222 | +0.32(+0.41%) |
Dec 08, 2023 | 78.31 | 78.71 | 78.15 | 78.59 | 30,479 | +0.43(+0.55%) |
Dec 07, 2023 | 77.98 | 78.31 | 77.90 | 78.16 | 57,495 | +0.37(+0.48%) |
Dec 06, 2023 | 77.98 | 78.50 | 77.75 | 77.79 | 80,116 | -0.23(-0.29%) |
Dec 05, 2023 | 78.37 | 78.53 | 77.98 | 78.01 | 105,263 | -0.53(-0.68%) |
Dec 04, 2023 | 77.98 | 78.78 | 77.98 | 78.55 | 40,302 | +0.15(+0.19%) |
Dec 01, 2023 | 77.07 | 78.40 | 77.06 | 78.40 | 53,880 | +1.07(+1.39%) |
Nov 30, 2023 | 76.98 | 77.36 | 76.90 | 77.33 | 45,277 | +0.62(+0.81%) |
Nov 29, 2023 | 76.91 | 77.22 | 76.66 | 76.71 | 54,315 | +0.19(+0.24%) |
Nov 28, 2023 | 76.57 | 76.80 | 76.25 | 76.52 | 100,955 | +0.05(+0.06%) |
Nov 27, 2023 | 76.50 | 76.51 | 76.21 | 76.47 | 33,477 | -0.24(-0.31%) |
Nov 24, 2023 | 76.38 | 76.78 | 76.38 | 76.71 | 24,496 | +0.37(+0.49%) |
Nov 22, 2023 | 76.04 | 76.41 | 76.04 | 76.33 | 96,339 | +0.22(+0.28%) |
Nov 21, 2023 | 76.28 | 76.28 | 75.83 | 76.12 | 56,053 | -0.31(-0.41%) |
Nov 20, 2023 | 76.28 | 76.59 | 75.97 | 76.43 | 138,235 | +0.10(+0.13%) |
Nov 17, 2023 | 75.95 | 76.44 | 75.89 | 76.33 | 46,509 | +0.70(+0.92%) |
Nov 16, 2023 | 76.04 | 76.04 | 75.26 | 75.64 | 33,685 | -0.76(-1.00%) |
Nov 15, 2023 | 75.91 | 76.67 | 75.91 | 76.40 | 32,662 | +0.53(+0.70%) |
Nov 14, 2023 | 74.94 | 76.16 | 74.94 | 75.87 | 66,880 | +1.88(+2.54%) |
Nov 13, 2023 | 74.12 | 74.23 | 73.75 | 73.99 | 55,191 | -0.20(-0.26%) |
Nov 10, 2023 | 74.04 | 74.20 | 73.52 | 74.19 | 128,788 | +0.47(+0.64%) |
Nov 09, 2023 | 74.64 | 74.64 | 73.65 | 73.72 | 24,830 | -0.70(-0.95%) |
Nov 08, 2023 | 74.99 | 74.99 | 74.23 | 74.42 | 73,176 | -0.68(-0.90%) |
Nov 07, 2023 | 75.30 | 75.30 | 74.94 | 75.10 | 33,637 | -0.53(-0.70%) |
Nov 06, 2023 | 76.26 | 76.29 | 75.49 | 75.63 | 33,102 | -0.63(-0.82%) |
Nov 03, 2023 | 76.09 | 76.55 | 76.09 | 76.26 | 29,648 | +0.83(+1.10%) |
Nov 02, 2023 | 73.85 | 75.45 | 73.85 | 75.42 | 35,408 | +1.84(+2.50%) |