Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.87 | 79.85 | 78.27 | 78.45 | 557,659 | -0.96(-1.21%) |
Jan 30, 2024 | 80.89 | 80.89 | 79.38 | 79.41 | 883,901 | -1.49(-1.84%) |
Jan 29, 2024 | 80.12 | 81.05 | 78.98 | 80.90 | 639,739 | +0.45(+0.56%) |
Jan 26, 2024 | 78.80 | 81.00 | 78.80 | 80.45 | 617,849 | +2.11(+2.69%) |
Jan 25, 2024 | 78.53 | 78.84 | 76.44 | 78.34 | 1,186,467 | +0.18(+0.23%) |
Jan 24, 2024 | 80.34 | 80.67 | 77.49 | 78.16 | 754,962 | -1.53(-1.92%) |
Jan 23, 2024 | 79.71 | 80.58 | 78.70 | 79.69 | 540,677 | +0.84(+1.07%) |
Jan 22, 2024 | 78.35 | 79.61 | 78.11 | 78.85 | 598,744 | +0.73(+0.93%) |
Jan 19, 2024 | 76.72 | 78.23 | 75.92 | 78.12 | 623,498 | +1.54(+2.01%) |
Jan 18, 2024 | 75.74 | 76.84 | 75.59 | 76.58 | 699,954 | +1.23(+1.63%) |
Jan 17, 2024 | 76.37 | 77.17 | 74.90 | 75.35 | 688,699 | -1.93(-2.50%) |
Jan 16, 2024 | 76.15 | 77.31 | 75.06 | 77.28 | 775,158 | +0.87(+1.14%) |
Jan 12, 2024 | 77.30 | 77.30 | 76.37 | 76.41 | 489,023 | -0.29(-0.38%) |
Jan 11, 2024 | 76.72 | 76.78 | 75.45 | 76.70 | 633,663 | -0.05(-0.07%) |
Jan 10, 2024 | 76.67 | 77.20 | 76.25 | 76.75 | 486,923 | +0.10(+0.13%) |
Jan 09, 2024 | 77.76 | 78.08 | 76.07 | 76.65 | 826,185 | -1.88(-2.39%) |
Jan 08, 2024 | 77.22 | 78.54 | 76.61 | 78.53 | 782,375 | +1.52(+1.97%) |
Jan 05, 2024 | 77.24 | 78.34 | 76.60 | 77.01 | 995,043 | -0.35(-0.45%) |
Jan 04, 2024 | 80.20 | 80.20 | 77.24 | 77.36 | 907,906 | -2.69(-3.36%) |
Jan 03, 2024 | 80.79 | 81.17 | 79.67 | 80.05 | 842,924 | -1.27(-1.56%) |
Jan 02, 2024 | 80.21 | 81.83 | 79.88 | 81.32 | 1,010,301 | +0.73(+0.91%) |
Dec 29, 2023 | 80.95 | 81.51 | 80.31 | 80.59 | 742,179 | -0.48(-0.59%) |
Dec 28, 2023 | 80.45 | 82.01 | 80.43 | 81.07 | 817,077 | +0.62(+0.77%) |
Dec 27, 2023 | 79.56 | 80.56 | 79.21 | 80.45 | 811,186 | +0.81(+1.02%) |
Dec 26, 2023 | 78.78 | 80.06 | 78.01 | 79.64 | 579,180 | +1.18(+1.50%) |
Dec 22, 2023 | 78.38 | 79.22 | 77.82 | 78.46 | 652,343 | +0.14(+0.18%) |
Dec 21, 2023 | 77.65 | 78.62 | 77.55 | 78.32 | 1,333,767 | +0.93(+1.20%) |
Dec 20, 2023 | 78.56 | 79.55 | 77.34 | 77.39 | 1,336,781 | -1.17(-1.49%) |
Dec 19, 2023 | 78.02 | 78.88 | 77.77 | 78.56 | 1,607,589 | +0.78(+1.00%) |
Dec 18, 2023 | 77.72 | 78.24 | 77.12 | 77.78 | 742,807 | +0.37(+0.48%) |
Dec 15, 2023 | 78.15 | 79.00 | 76.61 | 77.41 | 1,160,335 | -0.89(-1.14%) |
Dec 14, 2023 | 78.89 | 81.36 | 77.75 | 78.30 | 1,019,261 | +0.62(+0.80%) |
Dec 13, 2023 | 74.57 | 77.73 | 73.98 | 77.68 | 1,453,535 | +2.92(+3.91%) |
Dec 12, 2023 | 76.01 | 77.06 | 74.71 | 74.76 | 1,091,682 | -1.69(-2.21%) |
Dec 11, 2023 | 75.75 | 77.79 | 75.75 | 76.45 | 1,356,699 | +0.85(+1.12%) |
Dec 08, 2023 | 75.81 | 76.41 | 75.15 | 75.60 | 1,107,544 | -0.63(-0.83%) |
Dec 07, 2023 | 75.47 | 77.15 | 74.87 | 76.23 | 1,103,832 | +0.80(+1.06%) |
Dec 06, 2023 | 76.04 | 76.83 | 75.19 | 75.43 | 1,085,494 | -0.30(-0.40%) |
Dec 05, 2023 | 82.81 | 83.12 | 75.13 | 75.73 | 1,871,278 | -7.43(-8.93%) |
Dec 04, 2023 | 82.90 | 84.78 | 82.56 | 83.16 | 838,465 | -1.10(-1.31%) |
Dec 01, 2023 | 83.12 | 84.31 | 82.59 | 84.26 | 863,326 | +1.14(+1.37%) |
Nov 30, 2023 | 82.79 | 83.14 | 81.53 | 83.12 | 2,431,922 | +0.71(+0.86%) |
Nov 29, 2023 | 83.88 | 84.01 | 81.99 | 82.41 | 728,266 | -0.70(-0.84%) |
Nov 28, 2023 | 81.54 | 83.76 | 80.81 | 83.11 | 876,112 | +1.23(+1.50%) |
Nov 27, 2023 | 83.18 | 83.18 | 81.62 | 81.88 | 1,392,541 | -1.65(-1.98%) |
Nov 24, 2023 | 83.65 | 84.18 | 83.40 | 83.53 | 282,276 | -0.01(-0.01%) |
Nov 22, 2023 | 83.01 | 84.28 | 82.43 | 83.54 | 861,358 | +0.96(+1.16%) |
Nov 21, 2023 | 84.27 | 84.27 | 81.72 | 82.58 | 831,606 | -1.77(-2.10%) |
Nov 20, 2023 | 83.09 | 84.52 | 82.37 | 84.35 | 866,992 | +1.02(+1.22%) |
Nov 17, 2023 | 84.10 | 84.58 | 82.94 | 83.33 | 926,451 | -0.34(-0.41%) |
Nov 16, 2023 | 84.54 | 85.38 | 82.76 | 83.67 | 689,828 | -0.91(-1.08%) |
Nov 15, 2023 | 83.79 | 84.89 | 83.50 | 84.58 | 586,384 | +0.79(+0.94%) |
Nov 14, 2023 | 83.67 | 85.34 | 83.53 | 83.79 | 658,626 | +1.80(+2.20%) |
Nov 13, 2023 | 82.39 | 82.56 | 81.44 | 81.99 | 547,404 | -0.74(-0.89%) |
Nov 10, 2023 | 82.26 | 82.78 | 81.61 | 82.73 | 433,664 | +0.65(+0.79%) |
Nov 09, 2023 | 84.55 | 84.55 | 81.84 | 82.08 | 798,018 | -1.92(-2.29%) |
Nov 08, 2023 | 84.25 | 84.78 | 83.67 | 84.00 | 1,019,685 | -0.51(-0.60%) |
Nov 07, 2023 | 84.30 | 85.25 | 84.05 | 84.51 | 923,188 | -0.17(-0.20%) |
Nov 06, 2023 | 86.40 | 87.53 | 84.24 | 84.68 | 978,831 | -1.47(-1.71%) |
Nov 03, 2023 | 84.84 | 87.54 | 84.78 | 86.15 | 829,305 | +0.48(+0.56%) |
Nov 02, 2023 | 84.26 | 85.84 | 83.82 | 85.67 | 712,818 | +2.28(+2.73%) |