Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.35 | 86.38 | 83.04 | 83.29 | 304,742 | -4.28(-4.89%) |
Jan 30, 2024 | 85.57 | 87.69 | 85.57 | 87.57 | 230,283 | +1.33(+1.54%) |
Jan 29, 2024 | 85.09 | 86.34 | 84.28 | 86.24 | 189,905 | +1.31(+1.54%) |
Jan 26, 2024 | 85.79 | 85.90 | 84.45 | 84.93 | 100,442 | -0.27(-0.31%) |
Jan 25, 2024 | 83.75 | 85.54 | 83.05 | 85.20 | 231,811 | +2.49(+3.02%) |
Jan 24, 2024 | 77.35 | 86.27 | 77.35 | 82.71 | 224,611 | -0.06(-0.07%) |
Jan 23, 2024 | 84.01 | 84.44 | 82.46 | 82.77 | 179,284 | -1.11(-1.33%) |
Jan 22, 2024 | 82.14 | 83.90 | 81.69 | 83.88 | 97,123 | +1.83(+2.23%) |
Jan 19, 2024 | 80.81 | 82.08 | 80.39 | 82.05 | 92,010 | +1.53(+1.90%) |
Jan 18, 2024 | 79.63 | 80.53 | 79.22 | 80.52 | 79,743 | +1.26(+1.59%) |
Jan 17, 2024 | 78.51 | 79.99 | 78.36 | 79.26 | 87,753 | -0.51(-0.64%) |
Jan 16, 2024 | 80.43 | 80.66 | 79.57 | 79.77 | 72,963 | -1.49(-1.83%) |
Jan 12, 2024 | 82.32 | 82.97 | 80.78 | 81.26 | 86,658 | -0.74(-0.90%) |
Jan 11, 2024 | 82.28 | 82.92 | 80.97 | 81.99 | 103,797 | -1.01(-1.22%) |
Jan 10, 2024 | 82.29 | 83.05 | 81.57 | 83.00 | 113,695 | +0.19(+0.23%) |
Jan 09, 2024 | 83.50 | 84.40 | 82.60 | 82.82 | 90,729 | -1.79(-2.11%) |
Jan 08, 2024 | 84.13 | 84.64 | 83.90 | 84.60 | 133,739 | -0.07(-0.08%) |
Jan 05, 2024 | 83.27 | 86.04 | 83.27 | 84.67 | 276,787 | +0.67(+0.79%) |
Jan 04, 2024 | 82.60 | 84.66 | 82.60 | 84.01 | 171,867 | +0.82(+0.99%) |
Jan 03, 2024 | 84.56 | 85.14 | 83.17 | 83.18 | 170,458 | -2.25(-2.63%) |
Jan 02, 2024 | 84.30 | 86.08 | 84.21 | 85.43 | 124,889 | +0.34(+0.40%) |
Dec 29, 2023 | 85.39 | 85.75 | 84.62 | 85.09 | 105,868 | -0.70(-0.81%) |
Dec 28, 2023 | 85.44 | 85.89 | 85.30 | 85.79 | 66,137 | +0.07(+0.08%) |
Dec 27, 2023 | 85.44 | 86.43 | 85.09 | 85.72 | 120,113 | +0.28(+0.33%) |
Dec 26, 2023 | 84.99 | 85.81 | 84.88 | 85.44 | 104,501 | +0.49(+0.57%) |
Dec 22, 2023 | 84.28 | 85.20 | 84.28 | 84.95 | 105,399 | +1.13(+1.35%) |
Dec 21, 2023 | 83.94 | 84.13 | 83.13 | 83.82 | 107,067 | +0.46(+0.55%) |
Dec 20, 2023 | 85.58 | 86.20 | 83.36 | 83.36 | 131,691 | -2.11(-2.46%) |
Dec 19, 2023 | 84.35 | 85.82 | 84.35 | 85.47 | 194,441 | +1.30(+1.55%) |
Dec 18, 2023 | 85.08 | 85.08 | 83.91 | 84.17 | 190,078 | -0.16(-0.19%) |
Dec 15, 2023 | 85.36 | 85.61 | 83.72 | 84.33 | 310,417 | -0.96(-1.13%) |
Dec 14, 2023 | 84.82 | 86.95 | 83.33 | 85.29 | 287,955 | +2.63(+3.19%) |
Dec 13, 2023 | 78.30 | 82.78 | 78.02 | 82.66 | 248,947 | +4.77(+6.12%) |
Dec 12, 2023 | 78.36 | 78.68 | 77.83 | 77.89 | 150,811 | -0.79(-1.01%) |
Dec 11, 2023 | 78.07 | 79.16 | 77.88 | 78.68 | 134,940 | +0.33(+0.42%) |
Dec 08, 2023 | 77.82 | 78.75 | 77.78 | 78.35 | 146,250 | +0.70(+0.90%) |
Dec 07, 2023 | 76.28 | 77.91 | 76.26 | 77.66 | 213,829 | +1.54(+2.02%) |
Dec 06, 2023 | 76.34 | 78.23 | 76.11 | 76.12 | 156,231 | +0.60(+0.79%) |
Dec 05, 2023 | 75.64 | 76.48 | 75.15 | 75.52 | 189,393 | -0.78(-1.03%) |
Dec 04, 2023 | 73.91 | 76.58 | 73.91 | 76.31 | 157,891 | +1.37(+1.83%) |
Dec 01, 2023 | 70.58 | 75.43 | 70.58 | 74.94 | 176,523 | +3.64(+5.10%) |
Nov 30, 2023 | 72.03 | 72.18 | 70.82 | 71.30 | 192,113 | -0.45(-0.62%) |
Nov 29, 2023 | 70.99 | 72.50 | 70.99 | 71.75 | 169,355 | +1.11(+1.58%) |
Nov 28, 2023 | 70.16 | 70.75 | 69.30 | 70.64 | 95,107 | +0.19(+0.27%) |
Nov 27, 2023 | 70.55 | 70.89 | 69.89 | 70.45 | 155,888 | -0.48(-0.67%) |
Nov 24, 2023 | 70.94 | 71.96 | 70.29 | 70.92 | 43,174 | -0.11(-0.15%) |
Nov 22, 2023 | 70.86 | 71.13 | 70.51 | 71.03 | 94,286 | +0.83(+1.19%) |
Nov 21, 2023 | 71.68 | 71.68 | 70.12 | 70.20 | 151,790 | -1.86(-2.58%) |
Nov 20, 2023 | 73.25 | 73.48 | 71.83 | 72.06 | 144,165 | -1.27(-1.73%) |
Nov 17, 2023 | 72.82 | 73.53 | 72.42 | 73.33 | 113,466 | +1.20(+1.67%) |
Nov 16, 2023 | 73.21 | 73.21 | 71.60 | 72.13 | 138,166 | -1.25(-1.71%) |
Nov 15, 2023 | 71.55 | 73.86 | 71.03 | 73.38 | 209,660 | +1.55(+2.16%) |
Nov 14, 2023 | 69.94 | 72.26 | 69.93 | 71.83 | 291,399 | +3.90(+5.75%) |
Nov 13, 2023 | 68.71 | 68.93 | 67.82 | 67.92 | 125,442 | -1.26(-1.82%) |
Nov 10, 2023 | 68.42 | 69.60 | 68.01 | 69.18 | 191,119 | +0.98(+1.43%) |
Nov 09, 2023 | 69.60 | 69.65 | 67.72 | 68.21 | 186,390 | -0.83(-1.20%) |
Nov 08, 2023 | 69.25 | 69.35 | 68.63 | 69.04 | 259,721 | +0.14(+0.20%) |
Nov 07, 2023 | 68.42 | 69.17 | 68.17 | 68.90 | 201,315 | -0.16(-0.23%) |
Nov 06, 2023 | 68.72 | 69.35 | 67.69 | 69.06 | 375,621 | +0.41(+0.60%) |
Nov 03, 2023 | 68.60 | 69.98 | 68.34 | 68.64 | 391,503 | +1.00(+1.47%) |
Nov 02, 2023 | 65.25 | 67.76 | 65.25 | 67.65 | 431,728 | +2.76(+4.25%) |