Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.57 | 88.45 | 86.80 | 86.82 | 10,443,159 | +0.57(+0.66%) |
Jan 30, 2024 | 86.74 | 86.84 | 85.79 | 86.26 | 5,808,110 | -0.47(-0.54%) |
Jan 29, 2024 | 85.59 | 86.76 | 85.42 | 86.72 | 7,203,820 | +0.89(+1.04%) |
Jan 26, 2024 | 85.48 | 85.89 | 84.93 | 85.83 | 6,840,553 | +0.74(+0.87%) |
Jan 25, 2024 | 84.56 | 85.13 | 83.91 | 85.09 | 5,603,198 | +1.06(+1.26%) |
Jan 24, 2024 | 85.47 | 85.61 | 83.97 | 84.02 | 6,084,763 | -1.61(-1.88%) |
Jan 23, 2024 | 86.15 | 86.64 | 84.90 | 85.63 | 5,118,504 | -0.13(-0.15%) |
Jan 22, 2024 | 85.88 | 86.65 | 85.57 | 85.76 | 6,065,453 | -0.02(-0.02%) |
Jan 19, 2024 | 85.55 | 85.99 | 85.02 | 85.78 | 4,859,189 | +0.20(+0.23%) |
Jan 18, 2024 | 86.14 | 86.42 | 85.37 | 85.58 | 7,263,247 | +0.24(+0.28%) |
Jan 17, 2024 | 85.49 | 86.11 | 84.96 | 85.34 | 7,013,687 | -0.49(-0.57%) |
Jan 16, 2024 | 86.25 | 86.46 | 85.54 | 85.83 | 5,441,737 | -0.87(-1.01%) |
Jan 12, 2024 | 86.88 | 88.00 | 86.54 | 86.70 | 6,018,628 | +0.33(+0.38%) |
Jan 11, 2024 | 86.38 | 86.56 | 85.65 | 86.38 | 5,141,379 | +0.01(+0.01%) |
Jan 10, 2024 | 85.79 | 86.81 | 85.65 | 86.36 | 5,020,896 | +0.42(+0.48%) |
Jan 09, 2024 | 85.72 | 87.32 | 85.59 | 85.95 | 7,281,489 | +0.09(+0.10%) |
Jan 08, 2024 | 84.10 | 86.01 | 83.62 | 85.86 | 7,932,234 | +1.98(+2.36%) |
Jan 05, 2024 | 83.02 | 84.31 | 82.83 | 83.88 | 5,149,856 | +0.63(+0.76%) |
Jan 04, 2024 | 82.47 | 83.52 | 82.30 | 83.24 | 5,668,228 | +0.72(+0.88%) |
Jan 03, 2024 | 82.26 | 83.09 | 81.47 | 82.52 | 6,233,794 | +0.36(+0.43%) |
Jan 02, 2024 | 81.44 | 83.10 | 81.29 | 82.16 | 5,470,692 | +0.46(+0.56%) |
Dec 29, 2023 | 81.85 | 82.22 | 81.47 | 81.70 | 3,879,471 | -0.35(-0.42%) |
Dec 28, 2023 | 81.60 | 82.36 | 81.54 | 82.05 | 3,324,255 | +0.31(+0.38%) |
Dec 27, 2023 | 81.41 | 81.81 | 81.38 | 81.74 | 4,075,684 | +0.12(+0.15%) |
Dec 26, 2023 | 81.29 | 81.84 | 80.97 | 81.62 | 2,979,280 | +0.38(+0.46%) |
Dec 22, 2023 | 81.57 | 82.06 | 80.87 | 81.25 | 3,455,054 | -0.04(-0.05%) |
Dec 21, 2023 | 80.21 | 81.43 | 80.15 | 81.29 | 7,503,292 | +1.34(+1.67%) |
Dec 20, 2023 | 81.14 | 81.21 | 79.91 | 79.95 | 7,315,935 | -1.45(-1.78%) |
Dec 19, 2023 | 81.50 | 82.10 | 81.10 | 81.40 | 5,102,379 | -0.30(-0.36%) |
Dec 18, 2023 | 81.60 | 82.11 | 81.22 | 81.69 | 6,555,071 | +0.44(+0.54%) |
Dec 15, 2023 | 81.71 | 81.92 | 80.94 | 81.25 | 12,598,234 | -0.81(-0.98%) |
Dec 14, 2023 | 81.40 | 83.34 | 81.30 | 82.06 | 9,842,476 | +1.50(+1.87%) |
Dec 13, 2023 | 78.41 | 80.57 | 78.19 | 80.55 | 6,408,391 | +1.79(+2.27%) |
Dec 12, 2023 | 78.73 | 78.90 | 77.92 | 78.76 | 5,351,384 | +0.35(+0.45%) |
Dec 11, 2023 | 78.03 | 78.75 | 78.03 | 78.41 | 5,691,994 | +0.36(+0.47%) |
Dec 08, 2023 | 78.29 | 78.54 | 77.98 | 78.04 | 6,345,385 | -0.20(-0.25%) |
Dec 07, 2023 | 77.91 | 78.41 | 77.44 | 78.24 | 5,337,756 | +0.50(+0.65%) |
Dec 06, 2023 | 77.56 | 77.84 | 77.19 | 77.74 | 5,408,534 | +0.22(+0.28%) |
Dec 05, 2023 | 78.24 | 78.32 | 77.37 | 77.52 | 4,899,416 | -0.92(-1.18%) |
Dec 04, 2023 | 78.25 | 78.91 | 78.10 | 78.45 | 6,309,846 | -0.23(-0.29%) |
Dec 01, 2023 | 77.79 | 78.76 | 77.46 | 78.67 | 5,187,334 | +0.71(+0.91%) |
Nov 30, 2023 | 77.63 | 78.01 | 76.91 | 77.97 | 6,323,270 | +0.40(+0.52%) |
Nov 29, 2023 | 77.45 | 78.46 | 77.32 | 77.56 | 4,331,653 | +0.23(+0.29%) |
Nov 28, 2023 | 77.60 | 77.75 | 77.11 | 77.34 | 5,055,346 | -0.36(-0.47%) |
Nov 27, 2023 | 77.47 | 78.00 | 76.95 | 77.70 | 7,374,181 | +0.03(+0.04%) |
Nov 24, 2023 | 76.95 | 77.73 | 76.94 | 77.67 | 3,366,292 | +0.59(+0.77%) |
Nov 22, 2023 | 77.60 | 78.03 | 76.73 | 77.08 | 6,105,298 | -0.25(-0.32%) |
Nov 21, 2023 | 76.27 | 77.52 | 75.84 | 77.33 | 10,924,402 | +3.40(+4.60%) |
Nov 20, 2023 | 74.07 | 74.40 | 73.43 | 73.92 | 8,815,154 | +0.39(+0.54%) |
Nov 17, 2023 | 73.90 | 74.14 | 73.19 | 73.53 | 6,368,862 | -0.12(-0.16%) |
Nov 16, 2023 | 73.08 | 73.91 | 72.98 | 73.65 | 9,199,373 | +0.85(+1.16%) |
Nov 15, 2023 | 71.62 | 73.03 | 71.59 | 72.80 | 8,525,607 | +1.41(+1.97%) |
Nov 14, 2023 | 71.18 | 72.13 | 70.89 | 71.40 | 6,586,482 | +0.50(+0.71%) |
Nov 13, 2023 | 71.10 | 71.82 | 70.46 | 70.89 | 8,593,709 | +1.38(+1.98%) |
Nov 10, 2023 | 69.27 | 69.66 | 68.18 | 69.52 | 7,697,966 | +0.58(+0.84%) |
Nov 09, 2023 | 70.62 | 70.68 | 68.86 | 68.94 | 8,459,131 | -1.59(-2.26%) |
Nov 08, 2023 | 71.59 | 71.76 | 69.97 | 70.53 | 6,879,934 | -0.76(-1.06%) |
Nov 07, 2023 | 72.07 | 72.41 | 71.11 | 71.29 | 5,747,551 | -0.92(-1.28%) |
Nov 06, 2023 | 71.45 | 72.32 | 71.35 | 72.21 | 6,015,439 | +0.85(+1.19%) |
Nov 03, 2023 | 71.39 | 71.79 | 71.05 | 71.37 | 5,285,341 | +0.46(+0.65%) |
Nov 02, 2023 | 69.81 | 70.96 | 69.78 | 70.90 | 6,436,068 | +1.22(+1.75%) |