Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 80.99 | 82.13 | 80.26 | 80.30 | 1,680,144 | -0.32(-0.40%) |
Jan 30, 2024 | 81.08 | 82.28 | 80.60 | 80.61 | 1,151,630 | -1.01(-1.23%) |
Jan 29, 2024 | 81.55 | 81.86 | 80.85 | 81.62 | 1,182,376 | -0.25(-0.30%) |
Jan 26, 2024 | 82.30 | 82.55 | 81.50 | 81.87 | 1,811,235 | -0.11(-0.13%) |
Jan 25, 2024 | 79.26 | 82.00 | 79.19 | 81.98 | 2,522,856 | +3.31(+4.21%) |
Jan 24, 2024 | 79.13 | 79.64 | 78.35 | 78.66 | 2,174,825 | -0.44(-0.55%) |
Jan 23, 2024 | 79.74 | 80.01 | 78.93 | 79.10 | 1,251,287 | -0.28(-0.35%) |
Jan 22, 2024 | 80.44 | 80.81 | 79.35 | 79.38 | 1,617,053 | +0.24(+0.30%) |
Jan 19, 2024 | 78.18 | 79.37 | 77.60 | 79.14 | 1,571,476 | +1.16(+1.49%) |
Jan 18, 2024 | 78.59 | 78.67 | 77.28 | 77.98 | 1,889,057 | -0.53(-0.67%) |
Jan 17, 2024 | 77.89 | 78.63 | 77.05 | 78.50 | 1,901,316 | -0.66(-0.83%) |
Jan 16, 2024 | 79.57 | 80.10 | 78.72 | 79.16 | 5,096,862 | -0.71(-0.88%) |
Jan 12, 2024 | 82.60 | 83.01 | 78.95 | 79.87 | 4,092,057 | +0.47(+0.59%) |
Jan 11, 2024 | 80.31 | 80.31 | 79.14 | 79.40 | 2,058,495 | -0.76(-0.94%) |
Jan 10, 2024 | 79.34 | 80.42 | 79.08 | 80.16 | 877,042 | +0.49(+0.61%) |
Jan 09, 2024 | 79.29 | 79.93 | 79.09 | 79.67 | 850,512 | -0.19(-0.24%) |
Jan 08, 2024 | 79.13 | 80.24 | 78.92 | 79.86 | 954,347 | +0.27(+0.34%) |
Jan 05, 2024 | 78.62 | 80.56 | 78.41 | 79.59 | 1,220,855 | +0.42(+0.53%) |
Jan 04, 2024 | 79.55 | 79.83 | 79.09 | 79.17 | 1,121,180 | -0.44(-0.55%) |
Jan 03, 2024 | 80.36 | 80.86 | 78.81 | 79.61 | 1,040,991 | -1.42(-1.76%) |
Jan 02, 2024 | 79.96 | 81.10 | 79.87 | 81.03 | 1,101,584 | +0.45(+0.56%) |
Dec 29, 2023 | 80.93 | 81.45 | 80.26 | 80.58 | 771,375 | -0.88(-1.08%) |
Dec 28, 2023 | 80.85 | 81.88 | 80.85 | 81.46 | 942,493 | +0.44(+0.54%) |
Dec 27, 2023 | 80.77 | 81.30 | 80.58 | 81.02 | 975,896 | +0.14(+0.17%) |
Dec 26, 2023 | 79.60 | 81.29 | 79.42 | 80.88 | 810,709 | +1.36(+1.71%) |
Dec 22, 2023 | 79.93 | 80.75 | 79.16 | 79.52 | 1,191,471 | +0.25(+0.31%) |
Dec 21, 2023 | 79.23 | 79.37 | 77.88 | 79.28 | 1,189,607 | +0.84(+1.07%) |
Dec 20, 2023 | 78.67 | 78.92 | 77.84 | 78.44 | 1,898,120 | -0.38(-0.49%) |
Dec 19, 2023 | 78.04 | 79.10 | 77.91 | 78.82 | 2,219,984 | +0.92(+1.18%) |
Dec 18, 2023 | 78.88 | 79.10 | 77.44 | 77.91 | 1,612,957 | -0.55(-0.70%) |
Dec 15, 2023 | 78.69 | 79.47 | 78.04 | 78.46 | 3,772,953 | -0.56(-0.71%) |
Dec 14, 2023 | 78.81 | 81.50 | 78.18 | 79.02 | 2,957,615 | +1.44(+1.85%) |
Dec 13, 2023 | 75.01 | 78.14 | 74.66 | 77.58 | 1,536,910 | +2.24(+2.97%) |
Dec 12, 2023 | 75.78 | 75.82 | 74.53 | 75.34 | 1,832,318 | -0.21(-0.27%) |
Dec 11, 2023 | 75.45 | 75.74 | 75.18 | 75.55 | 2,267,382 | -0.15(-0.20%) |
Dec 08, 2023 | 75.85 | 76.31 | 75.34 | 75.70 | 1,120,715 | -0.18(-0.23%) |
Dec 07, 2023 | 74.82 | 76.77 | 74.63 | 75.88 | 1,174,379 | +1.27(+1.70%) |
Dec 06, 2023 | 74.70 | 75.69 | 74.52 | 74.61 | 1,002,382 | +0.29(+0.38%) |
Dec 05, 2023 | 74.92 | 75.29 | 74.00 | 74.32 | 1,872,294 | -0.87(-1.15%) |
Dec 04, 2023 | 75.15 | 75.89 | 75.01 | 75.19 | 1,888,733 | -0.47(-0.63%) |
Dec 01, 2023 | 74.36 | 75.67 | 74.36 | 75.66 | 1,679,275 | +1.38(+1.86%) |
Nov 30, 2023 | 74.15 | 74.61 | 73.79 | 74.28 | 1,837,808 | +0.15(+0.20%) |
Nov 29, 2023 | 74.83 | 75.44 | 74.09 | 74.13 | 1,421,384 | -0.43(-0.58%) |
Nov 28, 2023 | 74.43 | 74.81 | 73.75 | 74.57 | 1,210,025 | +0.82(+1.11%) |
Nov 27, 2023 | 73.52 | 73.86 | 73.08 | 73.75 | 2,516,805 | +0.11(+0.15%) |
Nov 24, 2023 | 73.67 | 74.28 | 73.57 | 73.64 | 612,077 | -0.26(-0.35%) |
Nov 22, 2023 | 72.99 | 73.91 | 72.35 | 73.90 | 2,475,894 | +1.37(+1.89%) |
Nov 21, 2023 | 72.68 | 72.89 | 71.88 | 72.53 | 1,796,656 | -0.27(-0.37%) |
Nov 20, 2023 | 72.48 | 73.04 | 71.83 | 72.79 | 1,604,931 | -0.07(-0.09%) |
Nov 17, 2023 | 74.12 | 74.12 | 72.74 | 72.86 | 1,170,341 | -0.69(-0.94%) |
Nov 16, 2023 | 72.58 | 73.60 | 72.41 | 73.55 | 1,455,667 | +0.63(+0.86%) |
Nov 15, 2023 | 72.74 | 73.70 | 72.59 | 72.92 | 1,178,198 | +0.34(+0.46%) |
Nov 14, 2023 | 71.62 | 72.85 | 71.44 | 72.59 | 2,049,397 | +2.39(+3.41%) |
Nov 13, 2023 | 69.94 | 70.70 | 68.71 | 70.19 | 3,731,579 | -0.50(-0.71%) |
Nov 10, 2023 | 70.24 | 70.95 | 69.20 | 70.69 | 2,570,630 | +0.20(+0.28%) |
Nov 09, 2023 | 70.58 | 70.83 | 69.74 | 70.50 | 2,603,467 | +0.51(+0.73%) |
Nov 08, 2023 | 70.58 | 71.53 | 69.39 | 69.98 | 2,428,867 | -0.56(-0.80%) |
Nov 07, 2023 | 76.84 | 77.17 | 69.09 | 70.55 | 5,110,880 | -0.74(-1.04%) |
Nov 06, 2023 | 71.08 | 71.80 | 70.31 | 71.28 | 2,973,974 | -0.36(-0.51%) |
Nov 03, 2023 | 69.21 | 72.13 | 69.00 | 71.65 | 2,648,247 | +3.21(+4.69%) |
Nov 02, 2023 | 67.74 | 68.70 | 67.45 | 68.44 | 1,974,887 | +1.37(+2.04%) |