Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.86 | 79.86 | 77.09 | 77.61 | 2,569,370 | -2.11(-2.65%) |
Jan 30, 2024 | 78.76 | 80.35 | 76.93 | 79.72 | 2,496,513 | -1.61(-1.98%) |
Jan 29, 2024 | 80.63 | 81.48 | 80.29 | 81.33 | 965,126 | +0.73(+0.90%) |
Jan 26, 2024 | 81.02 | 81.38 | 80.26 | 80.60 | 849,920 | -0.35(-0.43%) |
Jan 25, 2024 | 80.58 | 81.14 | 80.49 | 80.95 | 1,037,342 | +0.94(+1.17%) |
Jan 24, 2024 | 81.91 | 81.91 | 79.99 | 80.02 | 806,985 | -1.51(-1.86%) |
Jan 23, 2024 | 81.76 | 82.03 | 81.00 | 81.53 | 1,240,137 | -0.27(-0.33%) |
Jan 22, 2024 | 81.32 | 82.09 | 81.07 | 81.80 | 892,602 | +0.91(+1.12%) |
Jan 19, 2024 | 80.24 | 81.31 | 79.76 | 80.89 | 775,307 | +0.63(+0.78%) |
Jan 18, 2024 | 80.43 | 80.65 | 79.53 | 80.26 | 572,106 | +0.46(+0.57%) |
Jan 17, 2024 | 80.52 | 81.39 | 79.71 | 79.81 | 621,111 | -0.86(-1.06%) |
Jan 16, 2024 | 80.23 | 80.80 | 80.00 | 80.66 | 698,526 | -0.13(-0.16%) |
Jan 12, 2024 | 80.94 | 81.22 | 79.69 | 80.79 | 602,633 | +0.45(+0.56%) |
Jan 11, 2024 | 80.16 | 80.52 | 79.55 | 80.34 | 673,420 | +0.18(+0.22%) |
Jan 10, 2024 | 79.53 | 80.69 | 79.35 | 80.16 | 841,857 | +0.64(+0.80%) |
Jan 09, 2024 | 78.53 | 79.55 | 78.49 | 79.53 | 664,889 | +0.57(+0.72%) |
Jan 08, 2024 | 78.96 | 79.18 | 78.14 | 78.96 | 793,142 | +0.23(+0.29%) |
Jan 05, 2024 | 78.79 | 79.36 | 78.40 | 78.73 | 652,853 | -0.34(-0.43%) |
Jan 04, 2024 | 78.41 | 80.14 | 78.02 | 79.07 | 884,073 | +0.67(+0.85%) |
Jan 03, 2024 | 80.55 | 80.55 | 77.78 | 78.40 | 1,281,871 | -2.72(-3.35%) |
Jan 02, 2024 | 81.38 | 82.31 | 80.87 | 81.12 | 616,243 | -1.00(-1.21%) |
Dec 29, 2023 | 81.71 | 82.45 | 81.71 | 82.12 | 613,321 | +0.20(+0.24%) |
Dec 28, 2023 | 81.61 | 82.12 | 81.51 | 81.92 | 454,613 | +0.08(+0.10%) |
Dec 27, 2023 | 81.66 | 82.08 | 81.37 | 81.84 | 443,431 | +0.31(+0.38%) |
Dec 26, 2023 | 81.38 | 81.74 | 81.10 | 81.53 | 422,082 | +0.12(+0.15%) |
Dec 22, 2023 | 81.63 | 81.71 | 80.92 | 81.41 | 451,197 | +0.17(+0.21%) |
Dec 21, 2023 | 80.71 | 81.25 | 80.50 | 81.24 | 624,104 | +1.32(+1.66%) |
Dec 20, 2023 | 80.38 | 81.03 | 79.91 | 79.92 | 793,224 | -0.67(-0.83%) |
Dec 19, 2023 | 79.36 | 80.61 | 79.36 | 80.58 | 917,160 | +1.50(+1.90%) |
Dec 18, 2023 | 79.03 | 79.54 | 78.55 | 79.08 | 929,990 | +0.19(+0.24%) |
Dec 15, 2023 | 79.42 | 80.06 | 78.67 | 78.89 | 2,921,824 | -1.38(-1.72%) |
Dec 14, 2023 | 79.54 | 80.52 | 79.34 | 80.27 | 1,455,916 | +1.06(+1.33%) |
Dec 13, 2023 | 78.95 | 79.79 | 77.94 | 79.22 | 1,196,187 | +0.05(+0.06%) |
Dec 12, 2023 | 78.05 | 79.72 | 78.03 | 79.17 | 990,553 | +1.43(+1.85%) |
Dec 11, 2023 | 78.01 | 78.35 | 77.36 | 77.73 | 822,075 | +0.05(+0.06%) |
Dec 08, 2023 | 77.81 | 78.98 | 77.48 | 77.68 | 831,110 | -0.02(-0.03%) |
Dec 07, 2023 | 76.88 | 77.70 | 76.33 | 77.70 | 1,185,102 | +0.73(+0.94%) |
Dec 06, 2023 | 76.54 | 77.47 | 76.32 | 76.98 | 823,821 | +0.97(+1.27%) |
Dec 05, 2023 | 76.38 | 76.75 | 75.63 | 76.01 | 877,930 | -0.78(-1.01%) |
Dec 04, 2023 | 75.80 | 77.04 | 75.61 | 76.79 | 1,243,686 | +0.35(+0.46%) |
Dec 01, 2023 | 75.17 | 76.55 | 74.90 | 76.44 | 699,327 | +1.37(+1.83%) |
Nov 30, 2023 | 74.81 | 75.55 | 74.14 | 75.06 | 959,238 | +0.26(+0.35%) |
Nov 29, 2023 | 75.44 | 75.76 | 74.67 | 74.81 | 644,148 | -0.02(-0.03%) |
Nov 28, 2023 | 75.37 | 75.99 | 74.81 | 74.83 | 585,449 | -0.84(-1.11%) |
Nov 27, 2023 | 75.23 | 75.84 | 75.06 | 75.66 | 582,575 | -0.05(-0.07%) |
Nov 24, 2023 | 75.48 | 76.03 | 75.39 | 75.71 | 239,186 | +0.13(+0.17%) |
Nov 22, 2023 | 75.86 | 76.13 | 75.37 | 75.58 | 657,444 | +0.01(+0.01%) |
Nov 21, 2023 | 75.61 | 75.97 | 75.12 | 75.57 | 499,169 | -0.24(-0.32%) |
Nov 20, 2023 | 75.73 | 75.97 | 74.78 | 75.81 | 898,716 | -0.27(-0.35%) |
Nov 17, 2023 | 75.83 | 76.14 | 75.56 | 76.08 | 672,439 | +0.74(+0.98%) |
Nov 16, 2023 | 74.80 | 75.61 | 74.74 | 75.34 | 837,185 | +0.64(+0.85%) |
Nov 15, 2023 | 75.70 | 76.68 | 74.55 | 74.71 | 1,086,449 | -1.02(-1.34%) |
Nov 14, 2023 | 74.30 | 75.96 | 74.16 | 75.72 | 1,196,563 | +2.63(+3.60%) |
Nov 13, 2023 | 72.13 | 73.35 | 72.13 | 73.09 | 1,040,029 | +0.56(+0.77%) |
Nov 10, 2023 | 71.62 | 72.68 | 71.42 | 72.53 | 849,925 | +1.44(+2.03%) |
Nov 09, 2023 | 71.14 | 71.70 | 70.69 | 71.09 | 836,145 | +0.23(+0.32%) |
Nov 08, 2023 | 70.63 | 71.34 | 70.16 | 70.86 | 747,734 | +0.49(+0.69%) |
Nov 07, 2023 | 70.45 | 71.19 | 70.02 | 70.37 | 1,105,980 | -0.44(-0.62%) |
Nov 06, 2023 | 71.23 | 72.19 | 70.62 | 70.81 | 1,340,917 | -0.47(-0.66%) |
Nov 03, 2023 | 71.97 | 72.54 | 71.26 | 71.28 | 1,211,462 | +0.21(+0.29%) |
Nov 02, 2023 | 71.66 | 72.22 | 71.02 | 71.07 | 1,090,413 | +0.54(+0.76%) |