Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.96 | 85.39 | 82.64 | 82.65 | 1,249,408 | -2.73(-3.20%) |
Jan 30, 2024 | 86.80 | 87.06 | 84.94 | 85.38 | 1,057,043 | -1.78(-2.04%) |
Jan 29, 2024 | 84.91 | 87.20 | 84.72 | 87.16 | 1,362,243 | +2.39(+2.82%) |
Jan 26, 2024 | 84.05 | 85.60 | 83.87 | 84.77 | 941,401 | +0.26(+0.31%) |
Jan 25, 2024 | 86.00 | 86.00 | 83.94 | 84.51 | 944,773 | -0.55(-0.65%) |
Jan 24, 2024 | 87.27 | 88.04 | 85.01 | 85.06 | 1,505,889 | -1.15(-1.33%) |
Jan 23, 2024 | 85.40 | 86.31 | 84.31 | 86.21 | 1,940,927 | +1.66(+1.96%) |
Jan 22, 2024 | 83.33 | 86.07 | 82.95 | 84.55 | 3,134,375 | +3.27(+4.02%) |
Jan 19, 2024 | 81.85 | 82.10 | 80.53 | 81.28 | 1,827,046 | +0.06(+0.07%) |
Jan 18, 2024 | 82.46 | 83.00 | 80.69 | 81.22 | 1,265,755 | -0.63(-0.77%) |
Jan 17, 2024 | 81.67 | 82.50 | 79.61 | 81.85 | 1,432,719 | -0.81(-0.98%) |
Jan 16, 2024 | 82.83 | 83.32 | 82.24 | 82.66 | 1,246,237 | -1.13(-1.35%) |
Jan 12, 2024 | 83.91 | 85.19 | 83.67 | 83.79 | 1,184,305 | +0.01(+0.01%) |
Jan 11, 2024 | 83.89 | 84.98 | 82.49 | 83.78 | 1,491,518 | -0.17(-0.20%) |
Jan 10, 2024 | 84.50 | 84.53 | 82.41 | 83.95 | 1,621,885 | -0.04(-0.05%) |
Jan 09, 2024 | 83.17 | 85.56 | 83.17 | 83.99 | 1,969,557 | +0.13(+0.16%) |
Jan 08, 2024 | 82.32 | 83.87 | 82.12 | 83.86 | 1,354,290 | +1.40(+1.70%) |
Jan 05, 2024 | 81.90 | 83.67 | 81.81 | 82.46 | 1,638,841 | -0.91(-1.09%) |
Jan 04, 2024 | 83.11 | 84.32 | 82.62 | 83.37 | 1,417,123 | -0.50(-0.60%) |
Jan 03, 2024 | 85.68 | 86.89 | 83.72 | 83.87 | 1,923,837 | -3.13(-3.60%) |
Jan 02, 2024 | 89.00 | 89.31 | 86.25 | 87.00 | 2,567,428 | -3.53(-3.90%) |
Dec 29, 2023 | 90.78 | 91.61 | 89.98 | 90.53 | 1,226,057 | -0.80(-0.88%) |
Dec 28, 2023 | 90.50 | 91.73 | 89.80 | 91.33 | 1,333,808 | +0.73(+0.81%) |
Dec 27, 2023 | 91.67 | 92.38 | 90.59 | 90.60 | 2,197,749 | -1.12(-1.22%) |
Dec 26, 2023 | 89.65 | 92.22 | 89.07 | 91.72 | 2,320,777 | +2.36(+2.64%) |
Dec 22, 2023 | 89.04 | 89.80 | 88.15 | 89.36 | 1,843,238 | +0.32(+0.36%) |
Dec 21, 2023 | 85.65 | 89.15 | 85.59 | 89.04 | 3,018,279 | +3.77(+4.42%) |
Dec 20, 2023 | 86.37 | 87.60 | 84.96 | 85.27 | 2,078,342 | -1.41(-1.63%) |
Dec 19, 2023 | 84.48 | 86.88 | 84.26 | 86.68 | 2,631,590 | +2.33(+2.76%) |
Dec 18, 2023 | 82.88 | 84.58 | 82.06 | 84.35 | 3,602,820 | +1.18(+1.42%) |
Dec 15, 2023 | 81.58 | 83.53 | 81.12 | 83.17 | 6,175,180 | +2.11(+2.60%) |
Dec 14, 2023 | 80.00 | 82.99 | 78.58 | 81.06 | 4,963,877 | +2.42(+3.08%) |
Dec 13, 2023 | 77.05 | 78.98 | 76.06 | 78.64 | 2,972,682 | +1.65(+2.14%) |
Dec 12, 2023 | 73.37 | 77.44 | 73.00 | 76.99 | 3,410,230 | +3.45(+4.70%) |
Dec 11, 2023 | 72.00 | 74.07 | 71.61 | 73.53 | 1,466,204 | +1.52(+2.12%) |
Dec 08, 2023 | 71.89 | 73.50 | 71.58 | 72.01 | 2,784,358 | +0.01(+0.01%) |
Dec 07, 2023 | 73.98 | 73.98 | 71.32 | 72.00 | 3,032,119 | -1.98(-2.68%) |
Dec 06, 2023 | 72.85 | 74.80 | 71.76 | 73.98 | 2,561,775 | +1.29(+1.77%) |
Dec 05, 2023 | 71.82 | 72.75 | 71.15 | 72.69 | 1,832,683 | +0.19(+0.26%) |
Dec 04, 2023 | 72.90 | 74.25 | 71.81 | 72.50 | 3,207,109 | -1.13(-1.53%) |
Dec 01, 2023 | 67.22 | 73.78 | 67.13 | 73.63 | 5,262,353 | +6.58(+9.81%) |
Nov 30, 2023 | 69.30 | 70.79 | 66.69 | 67.05 | 6,766,943 | -3.72(-5.26%) |
Nov 29, 2023 | 70.52 | 72.14 | 67.39 | 70.77 | 10,365,280 | -1.84(-2.53%) |
Nov 28, 2023 | 70.03 | 73.29 | 69.91 | 72.61 | 3,862,537 | +2.33(+3.32%) |
Nov 27, 2023 | 72.31 | 72.70 | 70.28 | 70.28 | 3,983,812 | -2.97(-4.05%) |
Nov 24, 2023 | 71.91 | 73.25 | 71.50 | 73.25 | 1,149,714 | +1.32(+1.84%) |
Nov 22, 2023 | 70.86 | 73.07 | 70.36 | 71.93 | 1,904,898 | +0.91(+1.28%) |
Nov 21, 2023 | 71.53 | 72.34 | 69.96 | 71.02 | 1,731,692 | -1.04(-1.44%) |
Nov 20, 2023 | 70.09 | 72.22 | 70.09 | 72.06 | 1,537,816 | +1.84(+2.62%) |
Nov 17, 2023 | 69.49 | 70.46 | 68.92 | 70.22 | 1,035,147 | +0.60(+0.86%) |
Nov 16, 2023 | 69.61 | 70.98 | 69.29 | 69.62 | 1,405,441 | -0.79(-1.12%) |
Nov 15, 2023 | 70.70 | 72.53 | 70.25 | 70.41 | 1,545,700 | +0.23(+0.33%) |
Nov 14, 2023 | 70.25 | 71.54 | 70.05 | 70.18 | 1,895,468 | +1.95(+2.86%) |
Nov 13, 2023 | 67.25 | 69.11 | 66.99 | 68.23 | 1,605,277 | +0.46(+0.68%) |
Nov 10, 2023 | 66.51 | 67.99 | 65.98 | 67.77 | 1,441,689 | +1.47(+2.22%) |
Nov 09, 2023 | 67.49 | 68.84 | 66.01 | 66.30 | 2,422,309 | -1.15(-1.70%) |
Nov 08, 2023 | 68.32 | 68.66 | 67.04 | 67.45 | 2,236,097 | -1.00(-1.46%) |
Nov 07, 2023 | 68.98 | 69.70 | 67.44 | 68.45 | 1,785,005 | +0.69(+1.02%) |
Nov 06, 2023 | 70.00 | 70.12 | 67.20 | 67.76 | 2,120,050 | -2.12(-3.03%) |
Nov 03, 2023 | 69.00 | 70.82 | 68.15 | 69.88 | 2,111,340 | +1.89(+2.78%) |
Nov 02, 2023 | 69.91 | 70.95 | 65.04 | 67.99 | 3,697,353 | -0.74(-1.08%) |