Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.62 | 84.73 | 82.49 | 82.82 | 2,386,199 | -1.53(-1.81%) |
Jan 30, 2024 | 82.94 | 84.51 | 82.94 | 84.35 | 1,235,341 | +1.05(+1.26%) |
Jan 29, 2024 | 83.93 | 84.35 | 82.25 | 83.30 | 2,038,647 | -0.88(-1.05%) |
Jan 26, 2024 | 84.66 | 84.90 | 83.92 | 84.18 | 926,953 | +0.30(+0.35%) |
Jan 25, 2024 | 83.92 | 84.22 | 82.76 | 83.88 | 1,619,559 | +0.81(+0.98%) |
Jan 24, 2024 | 84.91 | 85.43 | 83.04 | 83.07 | 1,730,172 | -2.84(-3.30%) |
Jan 23, 2024 | 87.30 | 87.56 | 85.90 | 85.91 | 1,420,231 | -0.72(-0.84%) |
Jan 22, 2024 | 86.26 | 86.89 | 85.85 | 86.63 | 697,355 | +0.63(+0.74%) |
Jan 19, 2024 | 86.28 | 86.36 | 85.30 | 85.99 | 891,070 | -0.24(-0.28%) |
Jan 18, 2024 | 85.33 | 86.26 | 84.43 | 86.23 | 699,929 | +1.27(+1.49%) |
Jan 17, 2024 | 84.16 | 85.12 | 84.16 | 84.96 | 844,556 | -0.57(-0.67%) |
Jan 16, 2024 | 85.24 | 85.65 | 84.41 | 85.54 | 869,864 | -0.63(-0.74%) |
Jan 12, 2024 | 87.43 | 87.52 | 85.80 | 86.17 | 526,810 | -0.14(-0.16%) |
Jan 11, 2024 | 86.72 | 86.83 | 85.51 | 86.31 | 698,981 | -0.67(-0.77%) |
Jan 10, 2024 | 86.30 | 87.02 | 86.24 | 86.99 | 893,458 | -0.05(-0.06%) |
Jan 09, 2024 | 87.35 | 87.73 | 86.11 | 87.04 | 531,265 | -1.05(-1.19%) |
Jan 08, 2024 | 88.03 | 88.33 | 87.45 | 88.09 | 636,891 | -0.33(-0.37%) |
Jan 05, 2024 | 87.20 | 88.98 | 87.12 | 88.41 | 1,401,565 | +0.87(+1.00%) |
Jan 04, 2024 | 87.34 | 87.79 | 87.10 | 87.54 | 770,950 | +0.30(+0.34%) |
Jan 03, 2024 | 87.60 | 88.36 | 86.62 | 87.24 | 1,064,944 | -1.36(-1.53%) |
Jan 02, 2024 | 88.45 | 89.32 | 88.23 | 88.60 | 747,228 | -0.44(-0.49%) |
Dec 29, 2023 | 89.55 | 89.58 | 88.75 | 89.04 | 536,740 | -0.64(-0.72%) |
Dec 28, 2023 | 89.68 | 89.95 | 89.23 | 89.68 | 507,409 | -0.25(-0.28%) |
Dec 27, 2023 | 89.36 | 90.13 | 89.27 | 89.93 | 500,434 | +0.41(+0.45%) |
Dec 26, 2023 | 89.24 | 90.14 | 88.82 | 89.52 | 487,887 | +0.57(+0.65%) |
Dec 22, 2023 | 88.66 | 89.52 | 88.65 | 88.95 | 540,594 | +0.59(+0.67%) |
Dec 21, 2023 | 87.91 | 88.48 | 87.35 | 88.35 | 651,343 | +1.12(+1.28%) |
Dec 20, 2023 | 87.80 | 88.36 | 86.73 | 87.23 | 932,859 | -0.81(-0.92%) |
Dec 19, 2023 | 87.70 | 88.21 | 87.13 | 88.05 | 1,474,635 | +0.98(+1.13%) |
Dec 18, 2023 | 88.24 | 88.24 | 86.85 | 87.07 | 876,588 | -0.63(-0.72%) |
Dec 15, 2023 | 88.13 | 89.00 | 87.34 | 87.70 | 2,094,967 | -0.40(-0.45%) |
Dec 14, 2023 | 86.74 | 89.27 | 86.74 | 88.10 | 1,927,093 | +2.47(+2.88%) |
Dec 13, 2023 | 83.16 | 86.07 | 82.75 | 85.63 | 1,457,345 | +2.41(+2.89%) |
Dec 12, 2023 | 84.20 | 84.20 | 83.07 | 83.22 | 582,735 | -0.79(-0.94%) |
Dec 11, 2023 | 83.30 | 84.68 | 83.30 | 84.01 | 749,915 | +0.66(+0.79%) |
Dec 08, 2023 | 83.54 | 84.77 | 83.33 | 83.35 | 751,602 | -0.22(-0.26%) |
Dec 07, 2023 | 83.03 | 83.83 | 82.36 | 83.57 | 816,859 | +1.42(+1.73%) |
Dec 06, 2023 | 82.90 | 83.87 | 81.98 | 82.14 | 1,408,116 | +0.05(+0.06%) |
Dec 05, 2023 | 82.67 | 82.78 | 81.48 | 82.09 | 888,789 | -1.29(-1.54%) |
Dec 04, 2023 | 83.33 | 84.84 | 83.24 | 83.38 | 1,062,136 | -0.57(-0.68%) |
Dec 01, 2023 | 82.68 | 84.09 | 82.23 | 83.95 | 876,049 | +1.60(+1.94%) |
Nov 30, 2023 | 81.63 | 82.45 | 81.29 | 82.35 | 1,118,029 | +0.63(+0.77%) |
Nov 29, 2023 | 81.36 | 82.39 | 81.21 | 81.72 | 786,060 | +0.82(+1.01%) |
Nov 28, 2023 | 80.37 | 81.22 | 79.50 | 80.91 | 1,054,511 | +0.38(+0.48%) |
Nov 27, 2023 | 79.81 | 80.66 | 79.74 | 80.52 | 868,850 | +0.08(+0.10%) |
Nov 24, 2023 | 80.27 | 80.86 | 79.97 | 80.44 | 380,416 | +0.45(+0.56%) |
Nov 22, 2023 | 79.85 | 80.12 | 79.41 | 79.99 | 907,454 | +0.07(+0.09%) |
Nov 21, 2023 | 80.29 | 80.45 | 79.75 | 79.92 | 724,640 | -0.56(-0.70%) |
Nov 20, 2023 | 80.15 | 80.93 | 79.47 | 80.48 | 866,122 | +0.40(+0.50%) |
Nov 17, 2023 | 81.10 | 81.25 | 79.80 | 80.08 | 1,408,564 | -0.28(-0.34%) |
Nov 16, 2023 | 79.40 | 80.44 | 78.72 | 80.36 | 1,479,227 | +0.67(+0.84%) |
Nov 15, 2023 | 78.29 | 80.66 | 78.10 | 79.69 | 875,451 | +1.33(+1.69%) |
Nov 14, 2023 | 77.05 | 78.83 | 77.05 | 78.36 | 792,284 | +2.88(+3.81%) |
Nov 13, 2023 | 75.21 | 76.30 | 74.93 | 75.48 | 775,173 | -0.28(-0.38%) |
Nov 10, 2023 | 74.88 | 76.13 | 74.62 | 75.77 | 681,162 | +0.94(+1.26%) |
Nov 09, 2023 | 75.48 | 75.74 | 74.50 | 74.82 | 1,105,432 | +0.04(+0.05%) |
Nov 08, 2023 | 74.45 | 75.24 | 74.17 | 74.79 | 584,571 | +0.32(+0.44%) |
Nov 07, 2023 | 73.90 | 75.01 | 73.69 | 74.46 | 731,580 | -0.46(-0.62%) |
Nov 06, 2023 | 75.47 | 75.77 | 74.61 | 74.92 | 843,545 | -0.75(-0.99%) |
Nov 03, 2023 | 74.88 | 76.50 | 74.88 | 75.67 | 783,890 | +1.83(+2.47%) |
Nov 02, 2023 | 73.33 | 74.50 | 73.00 | 73.84 | 931,893 | +0.69(+0.94%) |