Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.05 | 86.39 | 85.01 | 85.04 | 1,687,908 | -1.95(-2.24%) |
Jan 30, 2024 | 87.31 | 87.44 | 86.81 | 86.99 | 1,656,331 | -0.36(-0.41%) |
Jan 29, 2024 | 86.37 | 87.35 | 86.31 | 87.35 | 1,756,583 | +1.06(+1.23%) |
Jan 26, 2024 | 86.25 | 86.72 | 86.15 | 86.29 | 1,157,644 | -0.08(-0.09%) |
Jan 25, 2024 | 86.52 | 86.79 | 85.84 | 86.37 | 1,208,946 | +0.03(+0.03%) |
Jan 24, 2024 | 86.66 | 87.16 | 86.27 | 86.34 | 1,940,124 | +0.39(+0.45%) |
Jan 23, 2024 | 85.87 | 85.99 | 85.48 | 85.95 | 1,171,891 | +0.21(+0.24%) |
Jan 22, 2024 | 85.86 | 86.15 | 85.59 | 85.74 | 1,742,685 | +0.30(+0.35%) |
Jan 19, 2024 | 84.54 | 85.44 | 84.31 | 85.44 | 1,628,173 | +1.34(+1.59%) |
Jan 18, 2024 | 83.61 | 84.19 | 83.31 | 84.10 | 1,978,986 | +1.06(+1.28%) |
Jan 17, 2024 | 82.87 | 83.11 | 82.28 | 83.04 | 1,998,886 | -0.37(-0.44%) |
Jan 16, 2024 | 83.29 | 83.81 | 83.04 | 83.41 | 1,635,655 | -0.08(-0.10%) |
Jan 12, 2024 | 83.55 | 83.85 | 83.25 | 83.49 | 1,088,288 | -0.04(-0.05%) |
Jan 11, 2024 | 83.71 | 84.00 | 82.58 | 83.53 | 1,643,327 | +0.20(+0.24%) |
Jan 10, 2024 | 82.66 | 83.50 | 82.64 | 83.33 | 1,713,154 | +0.79(+0.96%) |
Jan 09, 2024 | 81.83 | 82.74 | 81.76 | 82.54 | 1,379,869 | +0.25(+0.30%) |
Jan 08, 2024 | 80.81 | 82.34 | 80.81 | 82.29 | 2,073,609 | +1.70(+2.11%) |
Jan 05, 2024 | 80.51 | 81.11 | 80.29 | 80.60 | 1,230,051 | +0.08(+0.10%) |
Jan 04, 2024 | 80.67 | 81.20 | 80.45 | 80.52 | 1,261,882 | -0.35(-0.43%) |
Jan 03, 2024 | 81.10 | 81.35 | 80.75 | 80.86 | 1,439,079 | -0.76(-0.93%) |
Jan 02, 2024 | 82.18 | 82.27 | 81.15 | 81.62 | 1,756,241 | -1.25(-1.51%) |
Dec 29, 2023 | 83.28 | 83.39 | 82.56 | 82.87 | 1,113,675 | -0.39(-0.47%) |
Dec 28, 2023 | 83.41 | 83.55 | 83.20 | 83.26 | 908,911 | +0.00(+0.01%) |
Dec 27, 2023 | 83.16 | 83.32 | 82.99 | 83.26 | 1,156,355 | +0.17(+0.20%) |
Dec 26, 2023 | 82.91 | 83.27 | 82.91 | 83.09 | 1,118,691 | +0.21(+0.25%) |
Dec 22, 2023 | 83.01 | 83.14 | 82.45 | 82.88 | 1,286,918 | +0.07(+0.08%) |
Dec 21, 2023 | 82.57 | 82.83 | 82.10 | 82.81 | 998,063 | +0.95(+1.16%) |
Dec 20, 2023 | 82.97 | 83.36 | 81.81 | 81.86 | 1,775,426 | -1.13(-1.36%) |
Dec 19, 2023 | 82.69 | 82.99 | 82.58 | 82.99 | 1,113,349 | +0.41(+0.50%) |
Dec 18, 2023 | 82.04 | 82.73 | 81.97 | 82.58 | 1,217,015 | +0.75(+0.92%) |
Dec 15, 2023 | 81.59 | 82.09 | 81.50 | 81.83 | 1,621,379 | +0.26(+0.32%) |
Dec 14, 2023 | 82.04 | 82.18 | 80.91 | 81.57 | 1,433,526 | -0.25(-0.31%) |
Dec 13, 2023 | 80.95 | 81.91 | 80.87 | 81.82 | 1,305,205 | +0.95(+1.17%) |
Dec 12, 2023 | 80.06 | 80.87 | 79.94 | 80.87 | 1,283,407 | +0.70(+0.87%) |
Dec 11, 2023 | 79.75 | 80.19 | 79.59 | 80.17 | 831,295 | +0.03(+0.04%) |
Dec 08, 2023 | 79.37 | 80.17 | 79.30 | 80.14 | 875,463 | +0.48(+0.60%) |
Dec 07, 2023 | 79.16 | 79.70 | 79.08 | 79.66 | 1,006,876 | +0.97(+1.23%) |
Dec 06, 2023 | 79.60 | 79.74 | 78.63 | 78.69 | 1,694,971 | -0.52(-0.65%) |
Dec 05, 2023 | 78.52 | 79.44 | 78.52 | 79.21 | 1,439,133 | +0.36(+0.46%) |
Dec 04, 2023 | 78.93 | 78.93 | 78.19 | 78.85 | 1,128,190 | -0.77(-0.96%) |
Dec 01, 2023 | 79.17 | 79.81 | 78.99 | 79.62 | 1,266,274 | +0.23(+0.29%) |
Nov 30, 2023 | 79.57 | 79.68 | 78.79 | 79.39 | 1,069,739 | -0.02(-0.03%) |
Nov 29, 2023 | 79.96 | 80.25 | 79.37 | 79.41 | 1,114,802 | -0.21(-0.26%) |
Nov 28, 2023 | 79.25 | 79.76 | 79.15 | 79.62 | 1,009,044 | +0.18(+0.23%) |
Nov 27, 2023 | 79.36 | 79.79 | 79.33 | 79.44 | 873,375 | -0.07(-0.09%) |
Nov 24, 2023 | 79.51 | 79.63 | 79.30 | 79.51 | 350,502 | -0.08(-0.10%) |
Nov 22, 2023 | 79.60 | 80.03 | 79.29 | 79.59 | 974,054 | +0.33(+0.42%) |
Nov 21, 2023 | 79.25 | 79.40 | 78.90 | 79.26 | 1,005,028 | -0.20(-0.25%) |
Nov 20, 2023 | 78.51 | 79.61 | 78.51 | 79.46 | 1,116,429 | +0.88(+1.12%) |
Nov 17, 2023 | 78.60 | 78.74 | 78.25 | 78.58 | 850,310 | +0.00(+0.00%) |
Nov 16, 2023 | 78.29 | 78.69 | 78.14 | 78.58 | 1,130,084 | +0.26(+0.33%) |
Nov 15, 2023 | 78.78 | 78.78 | 78.09 | 78.32 | 1,267,041 | -0.07(-0.09%) |
Nov 14, 2023 | 78.05 | 78.66 | 78.00 | 78.39 | 993,134 | +1.47(+1.91%) |
Nov 13, 2023 | 76.76 | 77.14 | 76.39 | 76.93 | 1,378,837 | -0.09(-0.12%) |
Nov 10, 2023 | 75.76 | 77.03 | 75.59 | 77.02 | 1,084,920 | +1.55(+2.05%) |
Nov 09, 2023 | 76.22 | 76.36 | 75.37 | 75.47 | 1,326,401 | -0.62(-0.81%) |
Nov 08, 2023 | 75.99 | 76.17 | 75.55 | 76.09 | 1,305,229 | +0.25(+0.33%) |
Nov 07, 2023 | 75.27 | 76.01 | 75.10 | 75.84 | 1,140,499 | +0.76(+1.01%) |
Nov 06, 2023 | 74.81 | 75.10 | 74.56 | 75.08 | 831,743 | +0.45(+0.60%) |
Nov 03, 2023 | 74.09 | 74.84 | 73.97 | 74.63 | 1,126,250 | +0.79(+1.07%) |
Nov 02, 2023 | 73.40 | 73.89 | 73.22 | 73.84 | 1,107,247 | +1.32(+1.82%) |