Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.00 | 79.02 | 77.00 | 77.20 | 365,973 | -1.33(-1.69%) |
Jan 30, 2024 | 79.96 | 80.55 | 78.08 | 78.53 | 532,570 | -1.85(-2.30%) |
Jan 29, 2024 | 80.06 | 80.56 | 79.10 | 80.38 | 306,000 | +0.32(+0.40%) |
Jan 26, 2024 | 82.16 | 82.43 | 79.84 | 80.06 | 311,901 | -2.64(-3.19%) |
Jan 25, 2024 | 84.25 | 84.41 | 82.31 | 82.70 | 264,127 | -0.12(-0.14%) |
Jan 24, 2024 | 83.86 | 83.93 | 82.18 | 82.82 | 252,341 | -0.92(-1.10%) |
Jan 23, 2024 | 82.09 | 83.79 | 81.90 | 83.74 | 313,804 | +1.92(+2.35%) |
Jan 22, 2024 | 81.08 | 82.28 | 81.08 | 81.82 | 323,262 | +1.14(+1.41%) |
Jan 19, 2024 | 80.67 | 81.74 | 79.40 | 80.68 | 413,862 | +1.17(+1.47%) |
Jan 18, 2024 | 78.53 | 79.71 | 78.04 | 79.51 | 495,794 | +2.51(+3.26%) |
Jan 17, 2024 | 77.29 | 77.48 | 76.00 | 77.00 | 332,596 | -1.11(-1.42%) |
Jan 16, 2024 | 77.84 | 78.33 | 76.89 | 78.11 | 289,487 | -0.06(-0.08%) |
Jan 12, 2024 | 79.20 | 79.43 | 77.74 | 78.17 | 195,091 | -0.61(-0.77%) |
Jan 11, 2024 | 79.18 | 79.99 | 77.92 | 78.78 | 208,904 | -0.61(-0.77%) |
Jan 10, 2024 | 79.17 | 79.44 | 77.25 | 79.39 | 238,550 | +0.02(+0.03%) |
Jan 09, 2024 | 79.79 | 80.36 | 78.92 | 79.37 | 200,299 | -1.41(-1.75%) |
Jan 08, 2024 | 78.30 | 80.86 | 78.30 | 80.78 | 309,052 | +3.00(+3.86%) |
Jan 05, 2024 | 78.20 | 79.14 | 77.26 | 77.78 | 553,331 | -0.46(-0.59%) |
Jan 04, 2024 | 78.90 | 79.45 | 77.84 | 78.24 | 389,267 | -2.02(-2.52%) |
Jan 03, 2024 | 80.13 | 81.05 | 79.66 | 80.26 | 368,250 | -1.42(-1.74%) |
Jan 02, 2024 | 82.40 | 82.40 | 80.70 | 81.68 | 304,080 | -1.51(-1.82%) |
Dec 29, 2023 | 84.19 | 84.63 | 83.15 | 83.19 | 277,805 | -1.15(-1.36%) |
Dec 28, 2023 | 84.31 | 84.64 | 83.82 | 84.34 | 179,808 | -0.04(-0.05%) |
Dec 27, 2023 | 84.89 | 84.89 | 83.89 | 84.38 | 154,394 | -0.17(-0.20%) |
Dec 26, 2023 | 84.47 | 85.17 | 83.86 | 84.55 | 181,859 | +0.49(+0.58%) |
Dec 22, 2023 | 84.34 | 85.09 | 84.00 | 84.06 | 173,133 | +0.24(+0.29%) |
Dec 21, 2023 | 83.20 | 83.99 | 82.96 | 83.82 | 182,852 | +1.87(+2.28%) |
Dec 20, 2023 | 83.23 | 84.29 | 81.90 | 81.95 | 273,374 | -1.78(-2.13%) |
Dec 19, 2023 | 83.68 | 84.08 | 82.73 | 83.73 | 350,722 | +0.27(+0.32%) |
Dec 18, 2023 | 83.81 | 83.81 | 82.43 | 83.46 | 284,431 | -0.35(-0.42%) |
Dec 15, 2023 | 85.47 | 85.83 | 83.38 | 83.81 | 808,293 | -1.21(-1.42%) |
Dec 14, 2023 | 82.18 | 85.09 | 82.04 | 85.02 | 410,778 | +3.73(+4.59%) |
Dec 13, 2023 | 80.31 | 81.47 | 79.38 | 81.29 | 359,415 | +1.13(+1.41%) |
Dec 12, 2023 | 81.09 | 81.22 | 79.85 | 80.16 | 294,263 | -1.23(-1.51%) |
Dec 11, 2023 | 78.72 | 81.56 | 78.59 | 81.39 | 300,333 | +2.86(+3.64%) |
Dec 08, 2023 | 78.52 | 79.81 | 78.50 | 78.53 | 545,389 | -0.03(-0.04%) |
Dec 07, 2023 | 77.98 | 78.59 | 77.46 | 78.56 | 284,243 | +0.83(+1.07%) |
Dec 06, 2023 | 78.74 | 79.39 | 77.44 | 77.73 | 290,438 | -0.37(-0.47%) |
Dec 05, 2023 | 76.38 | 78.26 | 75.80 | 78.10 | 499,222 | +1.08(+1.40%) |
Dec 04, 2023 | 75.77 | 77.19 | 75.57 | 77.02 | 339,059 | +0.84(+1.10%) |
Dec 01, 2023 | 75.93 | 76.50 | 75.30 | 76.18 | 385,732 | +0.27(+0.36%) |
Nov 30, 2023 | 76.92 | 76.92 | 74.83 | 75.91 | 526,318 | -0.76(-0.99%) |
Nov 29, 2023 | 77.79 | 78.60 | 76.52 | 76.67 | 406,922 | -0.31(-0.40%) |
Nov 28, 2023 | 76.40 | 77.22 | 76.22 | 76.98 | 448,546 | +0.11(+0.14%) |
Nov 27, 2023 | 76.01 | 77.14 | 75.54 | 76.87 | 454,796 | +0.63(+0.83%) |
Nov 24, 2023 | 75.78 | 77.34 | 75.54 | 76.24 | 220,096 | +0.39(+0.51%) |
Nov 22, 2023 | 76.26 | 77.36 | 75.76 | 75.85 | 468,296 | +0.18(+0.24%) |
Nov 21, 2023 | 75.34 | 75.79 | 74.80 | 75.67 | 436,361 | -0.82(-1.07%) |
Nov 20, 2023 | 75.65 | 76.69 | 75.41 | 76.49 | 422,972 | +0.87(+1.15%) |
Nov 17, 2023 | 76.17 | 76.77 | 75.56 | 75.62 | 391,692 | -0.20(-0.26%) |
Nov 16, 2023 | 75.30 | 75.99 | 74.86 | 75.82 | 338,124 | -0.09(-0.12%) |
Nov 15, 2023 | 75.54 | 76.89 | 75.54 | 75.91 | 375,530 | +0.90(+1.20%) |
Nov 14, 2023 | 74.00 | 75.02 | 73.74 | 75.01 | 416,708 | +2.85(+3.95%) |
Nov 13, 2023 | 72.39 | 72.76 | 71.60 | 72.16 | 545,208 | -0.87(-1.19%) |
Nov 10, 2023 | 70.43 | 73.79 | 70.00 | 73.03 | 449,525 | +3.64(+5.25%) |
Nov 09, 2023 | 72.37 | 72.44 | 69.23 | 69.39 | 491,416 | -2.64(-3.67%) |
Nov 08, 2023 | 73.00 | 73.12 | 71.41 | 72.03 | 545,115 | -0.54(-0.74%) |
Nov 07, 2023 | 72.37 | 74.00 | 72.21 | 72.57 | 578,055 | -0.48(-0.66%) |
Nov 06, 2023 | 70.15 | 73.44 | 70.05 | 73.05 | 866,020 | +2.49(+3.53%) |
Nov 03, 2023 | 68.00 | 70.73 | 65.08 | 70.56 | 1,205,134 | +0.19(+0.27%) |
Nov 02, 2023 | 69.47 | 70.61 | 68.21 | 70.37 | 972,290 | +2.43(+3.58%) |