Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.00 | 86.81 | 84.05 | 84.16 | 1,174,942 | -1.74(-2.03%) |
Jan 30, 2024 | 84.26 | 85.97 | 84.26 | 85.90 | 241,653 | +1.33(+1.57%) |
Jan 29, 2024 | 82.91 | 84.89 | 82.80 | 84.57 | 178,107 | +1.90(+2.30%) |
Jan 26, 2024 | 82.32 | 83.20 | 81.79 | 82.67 | 223,683 | +1.03(+1.26%) |
Jan 25, 2024 | 82.03 | 82.45 | 81.11 | 81.64 | 216,525 | +1.04(+1.29%) |
Jan 24, 2024 | 82.99 | 83.53 | 80.34 | 80.60 | 207,803 | -1.11(-1.36%) |
Jan 23, 2024 | 85.00 | 85.39 | 81.13 | 81.71 | 262,184 | -2.89(-3.42%) |
Jan 22, 2024 | 83.32 | 84.91 | 83.32 | 84.60 | 343,121 | +1.95(+2.36%) |
Jan 19, 2024 | 81.81 | 82.70 | 81.12 | 82.65 | 155,845 | +1.13(+1.39%) |
Jan 18, 2024 | 81.57 | 82.61 | 80.64 | 81.52 | 206,216 | +0.67(+0.83%) |
Jan 17, 2024 | 79.19 | 80.86 | 79.13 | 80.85 | 191,335 | +0.69(+0.86%) |
Jan 16, 2024 | 79.24 | 80.53 | 79.04 | 80.16 | 152,617 | +0.02(+0.02%) |
Jan 12, 2024 | 82.07 | 82.07 | 79.70 | 80.14 | 114,230 | -1.00(-1.23%) |
Jan 11, 2024 | 80.01 | 81.16 | 79.00 | 81.14 | 184,136 | +0.60(+0.74%) |
Jan 10, 2024 | 80.38 | 81.17 | 80.20 | 80.54 | 186,852 | +0.07(+0.09%) |
Jan 09, 2024 | 79.14 | 80.58 | 78.82 | 80.47 | 306,644 | +0.12(+0.15%) |
Jan 08, 2024 | 79.00 | 80.35 | 79.00 | 80.35 | 178,318 | +1.66(+2.11%) |
Jan 05, 2024 | 77.40 | 79.84 | 77.01 | 78.69 | 248,709 | +0.47(+0.60%) |
Jan 04, 2024 | 78.47 | 79.20 | 78.06 | 78.22 | 288,870 | -0.77(-0.97%) |
Jan 03, 2024 | 79.58 | 80.04 | 78.32 | 78.99 | 307,984 | -1.23(-1.53%) |
Jan 02, 2024 | 80.76 | 82.15 | 79.79 | 80.22 | 340,692 | -2.21(-2.68%) |
Dec 29, 2023 | 83.34 | 83.73 | 82.41 | 82.43 | 179,679 | -1.02(-1.22%) |
Dec 28, 2023 | 83.36 | 83.78 | 82.86 | 83.45 | 116,012 | -0.40(-0.48%) |
Dec 27, 2023 | 83.40 | 84.65 | 83.09 | 83.85 | 162,735 | +0.71(+0.85%) |
Dec 26, 2023 | 82.40 | 83.93 | 82.40 | 83.14 | 99,710 | +0.80(+0.97%) |
Dec 22, 2023 | 82.66 | 83.42 | 81.75 | 82.34 | 170,199 | -0.17(-0.21%) |
Dec 21, 2023 | 82.95 | 82.99 | 81.41 | 82.51 | 180,389 | +0.90(+1.10%) |
Dec 20, 2023 | 82.30 | 84.16 | 81.55 | 81.61 | 303,323 | -0.51(-0.62%) |
Dec 19, 2023 | 81.44 | 82.40 | 81.14 | 82.12 | 382,410 | +1.39(+1.72%) |
Dec 18, 2023 | 80.23 | 81.57 | 79.50 | 80.73 | 353,580 | +0.22(+0.27%) |
Dec 15, 2023 | 79.58 | 81.23 | 78.80 | 80.51 | 1,808,574 | +1.22(+1.54%) |
Dec 14, 2023 | 75.82 | 80.12 | 75.31 | 79.29 | 658,904 | +4.87(+6.54%) |
Dec 13, 2023 | 73.25 | 74.68 | 71.68 | 74.42 | 436,789 | +1.23(+1.68%) |
Dec 12, 2023 | 71.85 | 73.50 | 71.67 | 73.19 | 413,512 | +1.07(+1.48%) |
Dec 11, 2023 | 71.92 | 72.57 | 71.33 | 72.12 | 330,659 | +0.23(+0.32%) |
Dec 08, 2023 | 70.93 | 72.02 | 69.71 | 71.89 | 515,508 | +2.01(+2.88%) |
Dec 07, 2023 | 71.88 | 72.13 | 68.13 | 69.88 | 678,815 | -2.53(-3.49%) |
Dec 06, 2023 | 72.35 | 73.93 | 72.34 | 72.41 | 425,258 | +0.75(+1.05%) |
Dec 05, 2023 | 71.65 | 72.30 | 70.91 | 71.66 | 274,647 | -0.14(-0.19%) |
Dec 04, 2023 | 69.98 | 71.83 | 69.98 | 71.80 | 266,651 | +1.49(+2.12%) |
Dec 01, 2023 | 67.65 | 70.48 | 67.65 | 70.31 | 365,937 | +2.67(+3.95%) |
Nov 30, 2023 | 66.14 | 67.68 | 66.06 | 67.64 | 256,134 | +1.37(+2.07%) |
Nov 29, 2023 | 66.82 | 67.35 | 66.22 | 66.27 | 277,842 | +0.26(+0.39%) |
Nov 28, 2023 | 67.41 | 67.56 | 65.46 | 66.01 | 249,564 | -1.57(-2.32%) |
Nov 27, 2023 | 67.07 | 67.65 | 66.77 | 67.58 | 240,569 | +0.06(+0.09%) |
Nov 24, 2023 | 66.65 | 67.77 | 66.65 | 67.52 | 70,062 | +0.53(+0.79%) |
Nov 22, 2023 | 66.38 | 67.23 | 66.33 | 66.99 | 244,717 | +1.14(+1.73%) |
Nov 21, 2023 | 65.78 | 66.47 | 65.48 | 65.85 | 186,885 | -0.24(-0.36%) |
Nov 20, 2023 | 65.71 | 66.19 | 64.82 | 66.09 | 239,712 | +0.66(+1.01%) |
Nov 17, 2023 | 65.65 | 66.55 | 65.22 | 65.43 | 362,778 | +0.28(+0.43%) |
Nov 16, 2023 | 64.87 | 65.64 | 64.28 | 65.15 | 394,790 | +0.29(+0.45%) |
Nov 15, 2023 | 65.92 | 67.00 | 64.70 | 64.86 | 292,342 | -0.99(-1.50%) |
Nov 14, 2023 | 65.24 | 65.98 | 65.07 | 65.85 | 517,446 | +3.02(+4.81%) |
Nov 13, 2023 | 63.08 | 63.60 | 62.59 | 62.83 | 201,217 | -0.78(-1.23%) |
Nov 10, 2023 | 62.89 | 64.01 | 62.43 | 63.61 | 194,592 | +1.38(+2.22%) |
Nov 09, 2023 | 63.50 | 63.65 | 62.15 | 62.23 | 155,379 | -0.80(-1.27%) |
Nov 08, 2023 | 61.93 | 63.34 | 61.93 | 63.03 | 238,003 | +0.68(+1.09%) |
Nov 07, 2023 | 62.04 | 62.44 | 61.43 | 62.35 | 127,552 | +0.23(+0.37%) |
Nov 06, 2023 | 61.98 | 62.15 | 61.42 | 62.12 | 161,842 | -0.21(-0.34%) |
Nov 03, 2023 | 61.61 | 63.03 | 61.58 | 62.33 | 180,277 | +1.75(+2.89%) |
Nov 02, 2023 | 60.54 | 61.24 | 59.86 | 60.58 | 184,655 | +1.08(+1.82%) |