Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 85.70 | 85.70 | 82.62 | 82.89 | 710,478 | -2.54(-2.97%) |
Jan 30, 2024 | 85.58 | 85.87 | 85.14 | 85.43 | 414,449 | -0.08(-0.09%) |
Jan 29, 2024 | 84.00 | 85.51 | 83.64 | 85.51 | 516,711 | +1.80(+2.15%) |
Jan 26, 2024 | 83.07 | 83.97 | 82.48 | 83.71 | 660,990 | +0.95(+1.15%) |
Jan 25, 2024 | 83.13 | 83.80 | 82.26 | 82.76 | 597,419 | +0.60(+0.73%) |
Jan 24, 2024 | 85.85 | 86.10 | 81.61 | 82.16 | 770,631 | -2.35(-2.78%) |
Jan 23, 2024 | 87.08 | 87.38 | 83.53 | 84.51 | 1,660,317 | -2.56(-2.94%) |
Jan 22, 2024 | 85.73 | 87.30 | 85.62 | 87.07 | 1,319,499 | +1.96(+2.30%) |
Jan 19, 2024 | 84.50 | 85.59 | 84.11 | 85.11 | 4,058,734 | +0.90(+1.07%) |
Jan 18, 2024 | 84.27 | 85.61 | 83.44 | 84.21 | 538,874 | +0.09(+0.11%) |
Jan 17, 2024 | 82.91 | 84.19 | 82.62 | 84.12 | 577,053 | +0.23(+0.27%) |
Jan 16, 2024 | 83.27 | 84.61 | 82.48 | 83.89 | 479,669 | +0.00(+0.00%) |
Jan 12, 2024 | 85.42 | 85.42 | 82.75 | 83.89 | 454,532 | -0.30(-0.36%) |
Jan 11, 2024 | 84.27 | 84.57 | 82.65 | 84.19 | 1,095,364 | -0.80(-0.94%) |
Jan 10, 2024 | 86.34 | 87.96 | 83.70 | 84.99 | 1,626,757 | -2.82(-3.21%) |
Jan 09, 2024 | 87.23 | 88.16 | 86.86 | 87.81 | 581,431 | -0.70(-0.79%) |
Jan 08, 2024 | 88.42 | 89.32 | 87.90 | 88.51 | 508,995 | +2.23(+2.58%) |
Jan 05, 2024 | 84.16 | 87.00 | 84.00 | 86.28 | 443,802 | +1.30(+1.53%) |
Jan 04, 2024 | 86.45 | 86.77 | 84.96 | 84.98 | 423,187 | -1.36(-1.58%) |
Jan 03, 2024 | 85.72 | 86.87 | 84.71 | 86.34 | 860,488 | -0.15(-0.17%) |
Jan 02, 2024 | 86.24 | 86.91 | 85.72 | 86.49 | 636,022 | -0.53(-0.61%) |
Dec 29, 2023 | 87.94 | 88.40 | 86.88 | 87.02 | 551,229 | -0.93(-1.06%) |
Dec 28, 2023 | 88.11 | 88.67 | 87.60 | 87.95 | 411,870 | -0.64(-0.72%) |
Dec 27, 2023 | 88.92 | 89.39 | 88.26 | 88.59 | 258,944 | -0.09(-0.10%) |
Dec 26, 2023 | 89.00 | 89.23 | 88.30 | 88.68 | 361,666 | +0.25(+0.28%) |
Dec 22, 2023 | 88.00 | 89.37 | 87.03 | 88.43 | 817,393 | +1.08(+1.24%) |
Dec 21, 2023 | 87.55 | 88.03 | 86.40 | 87.35 | 807,290 | +0.95(+1.10%) |
Dec 20, 2023 | 87.26 | 88.97 | 86.33 | 86.40 | 1,670,708 | -0.40(-0.46%) |
Dec 19, 2023 | 86.12 | 87.68 | 85.89 | 86.80 | 770,354 | +2.24(+2.65%) |
Dec 18, 2023 | 84.98 | 85.44 | 83.93 | 84.56 | 583,517 | +0.31(+0.37%) |
Dec 15, 2023 | 86.40 | 86.98 | 84.17 | 84.25 | 1,382,205 | -1.55(-1.81%) |
Dec 14, 2023 | 83.85 | 86.72 | 83.32 | 85.80 | 1,547,892 | +3.89(+4.75%) |
Dec 13, 2023 | 81.00 | 82.19 | 79.94 | 81.91 | 594,074 | +1.03(+1.27%) |
Dec 12, 2023 | 80.68 | 82.23 | 80.14 | 80.88 | 639,076 | +0.19(+0.24%) |
Dec 11, 2023 | 80.85 | 81.47 | 80.25 | 80.69 | 688,570 | +0.19(+0.24%) |
Dec 08, 2023 | 80.25 | 80.82 | 79.59 | 80.50 | 996,450 | +0.70(+0.88%) |
Dec 07, 2023 | 80.13 | 80.74 | 79.16 | 79.80 | 1,918,881 | -2.35(-2.86%) |
Dec 06, 2023 | 83.66 | 84.61 | 81.94 | 82.15 | 483,380 | -0.54(-0.65%) |
Dec 05, 2023 | 83.18 | 84.24 | 82.34 | 82.69 | 360,049 | -1.30(-1.55%) |
Dec 04, 2023 | 82.44 | 84.07 | 81.76 | 83.99 | 386,829 | +1.09(+1.31%) |
Dec 01, 2023 | 80.54 | 83.00 | 80.54 | 82.90 | 377,904 | +2.54(+3.16%) |
Nov 30, 2023 | 80.18 | 80.50 | 78.85 | 80.36 | 334,858 | +0.35(+0.44%) |
Nov 29, 2023 | 80.68 | 81.70 | 79.93 | 80.01 | 359,189 | +0.07(+0.09%) |
Nov 28, 2023 | 82.56 | 82.56 | 79.35 | 79.94 | 393,422 | -2.58(-3.13%) |
Nov 27, 2023 | 82.39 | 82.88 | 81.94 | 82.52 | 378,269 | -0.57(-0.69%) |
Nov 24, 2023 | 82.19 | 83.48 | 81.84 | 83.09 | 130,590 | +0.58(+0.70%) |
Nov 22, 2023 | 81.50 | 82.68 | 81.50 | 82.51 | 334,002 | +1.51(+1.86%) |
Nov 21, 2023 | 81.11 | 81.62 | 80.61 | 81.00 | 337,400 | -0.65(-0.80%) |
Nov 20, 2023 | 79.99 | 81.72 | 79.65 | 81.65 | 358,353 | +1.13(+1.40%) |
Nov 17, 2023 | 79.42 | 80.63 | 79.03 | 80.52 | 403,387 | +1.43(+1.81%) |
Nov 16, 2023 | 78.77 | 79.78 | 78.37 | 79.09 | 309,311 | +0.20(+0.25%) |
Nov 15, 2023 | 78.80 | 80.32 | 78.58 | 78.89 | 498,405 | -0.17(-0.22%) |
Nov 14, 2023 | 77.33 | 79.17 | 77.33 | 79.06 | 586,020 | +3.76(+4.99%) |
Nov 13, 2023 | 75.28 | 75.75 | 74.79 | 75.30 | 333,699 | -0.59(-0.78%) |
Nov 10, 2023 | 74.12 | 76.30 | 73.50 | 75.89 | 315,707 | +2.82(+3.86%) |
Nov 09, 2023 | 74.59 | 74.78 | 72.56 | 73.07 | 312,136 | -1.22(-1.64%) |
Nov 08, 2023 | 73.32 | 74.57 | 73.32 | 74.29 | 260,241 | +0.68(+0.92%) |
Nov 07, 2023 | 72.80 | 74.20 | 72.15 | 73.61 | 374,068 | +0.83(+1.14%) |
Nov 06, 2023 | 74.65 | 74.65 | 72.09 | 72.78 | 437,934 | -1.55(-2.09%) |
Nov 03, 2023 | 72.96 | 77.27 | 71.48 | 74.33 | 650,304 | +0.86(+1.17%) |
Nov 02, 2023 | 74.20 | 75.19 | 73.31 | 73.47 | 486,616 | +0.50(+0.69%) |