Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.82 | 84.82 | 83.30 | 83.31 | 1,383,269 | -1.92(-2.25%) |
Jan 30, 2024 | 85.21 | 85.39 | 85.03 | 85.23 | 1,592,158 | -0.12(-0.14%) |
Jan 29, 2024 | 84.49 | 85.35 | 84.43 | 85.35 | 1,305,017 | +0.81(+0.96%) |
Jan 26, 2024 | 84.68 | 84.94 | 84.44 | 84.54 | 904,789 | +0.04(+0.05%) |
Jan 25, 2024 | 84.42 | 84.62 | 84.03 | 84.50 | 1,170,642 | +0.60(+0.72%) |
Jan 24, 2024 | 84.80 | 84.80 | 83.85 | 83.90 | 865,102 | -0.45(-0.53%) |
Jan 23, 2024 | 84.42 | 84.56 | 83.96 | 84.35 | 1,089,169 | +0.27(+0.32%) |
Jan 22, 2024 | 84.27 | 84.53 | 83.90 | 84.08 | 917,495 | +0.11(+0.13%) |
Jan 19, 2024 | 83.38 | 84.12 | 82.82 | 83.97 | 1,188,728 | +0.87(+1.05%) |
Jan 18, 2024 | 82.81 | 83.19 | 82.39 | 83.10 | 962,155 | +0.52(+0.63%) |
Jan 17, 2024 | 82.48 | 82.63 | 82.06 | 82.58 | 1,074,025 | -0.64(-0.77%) |
Jan 16, 2024 | 83.33 | 83.41 | 82.85 | 83.22 | 1,140,060 | -0.58(-0.69%) |
Jan 12, 2024 | 84.13 | 84.43 | 83.55 | 83.80 | 1,058,942 | +0.01(+0.01%) |
Jan 11, 2024 | 83.82 | 83.86 | 82.97 | 83.79 | 1,179,593 | -0.06(-0.07%) |
Jan 10, 2024 | 83.70 | 84.01 | 83.44 | 83.85 | 925,852 | +0.02(+0.02%) |
Jan 09, 2024 | 83.74 | 84.20 | 83.54 | 83.83 | 1,157,259 | -0.41(-0.49%) |
Jan 08, 2024 | 83.08 | 84.30 | 82.92 | 84.24 | 1,002,575 | +1.22(+1.47%) |
Jan 05, 2024 | 82.83 | 83.54 | 82.59 | 83.02 | 1,098,339 | +0.12(+0.14%) |
Jan 04, 2024 | 83.08 | 83.39 | 82.85 | 82.90 | 1,113,535 | -0.33(-0.40%) |
Jan 03, 2024 | 84.12 | 84.13 | 83.08 | 83.23 | 1,191,844 | -1.40(-1.65%) |
Jan 02, 2024 | 84.44 | 84.94 | 84.16 | 84.63 | 1,191,596 | -0.24(-0.28%) |
Dec 29, 2023 | 85.16 | 85.38 | 84.59 | 84.87 | 844,361 | -0.43(-0.50%) |
Dec 28, 2023 | 84.96 | 85.39 | 84.96 | 85.30 | 883,319 | +0.19(+0.22%) |
Dec 27, 2023 | 84.97 | 85.13 | 84.73 | 85.11 | 1,020,262 | +0.13(+0.15%) |
Dec 26, 2023 | 84.64 | 85.12 | 84.49 | 84.98 | 831,208 | +0.46(+0.54%) |
Dec 22, 2023 | 84.36 | 84.78 | 84.13 | 84.52 | 1,243,196 | +0.15(+0.18%) |
Dec 21, 2023 | 83.94 | 84.42 | 83.65 | 84.37 | 1,154,277 | +1.07(+1.28%) |
Dec 20, 2023 | 84.38 | 84.77 | 83.27 | 83.30 | 1,611,488 | -1.42(-1.68%) |
Dec 19, 2023 | 84.38 | 84.75 | 84.23 | 84.72 | 1,666,800 | +0.62(+0.74%) |
Dec 18, 2023 | 84.16 | 84.25 | 83.89 | 84.10 | 1,099,002 | -0.47(-0.56%) |
Dec 15, 2023 | 84.96 | 85.00 | 84.27 | 84.57 | 1,430,135 | -0.41(-0.48%) |
Dec 14, 2023 | 84.18 | 85.33 | 84.00 | 84.98 | 1,547,872 | +1.52(+1.82%) |
Dec 13, 2023 | 81.85 | 83.47 | 81.65 | 83.46 | 1,465,057 | +1.59(+1.94%) |
Dec 12, 2023 | 81.60 | 81.95 | 81.24 | 81.87 | 1,085,894 | +0.31(+0.38%) |
Dec 11, 2023 | 80.92 | 81.58 | 80.92 | 81.56 | 1,228,245 | +0.74(+0.92%) |
Dec 08, 2023 | 80.47 | 81.08 | 80.46 | 80.82 | 1,238,088 | +0.27(+0.34%) |
Dec 07, 2023 | 80.30 | 80.68 | 80.13 | 80.55 | 1,112,700 | +0.45(+0.56%) |
Dec 06, 2023 | 80.31 | 80.89 | 80.01 | 80.10 | 1,259,065 | +0.13(+0.16%) |
Dec 05, 2023 | 80.25 | 80.25 | 79.72 | 79.97 | 1,102,414 | -0.50(-0.62%) |
Dec 04, 2023 | 79.95 | 80.70 | 79.95 | 80.47 | 1,440,268 | +0.03(+0.04%) |
Dec 01, 2023 | 79.20 | 80.49 | 79.08 | 80.44 | 1,774,657 | +1.06(+1.34%) |
Nov 30, 2023 | 79.08 | 79.42 | 78.75 | 79.38 | 917,445 | +0.69(+0.88%) |
Nov 29, 2023 | 78.50 | 79.12 | 78.50 | 78.69 | 909,870 | +0.68(+0.87%) |
Nov 28, 2023 | 77.97 | 78.37 | 77.74 | 78.01 | 847,471 | -0.04(-0.05%) |
Nov 27, 2023 | 78.15 | 78.20 | 77.81 | 78.05 | 1,260,414 | -0.25(-0.32%) |
Nov 24, 2023 | 78.13 | 78.30 | 77.97 | 78.30 | 344,807 | +0.21(+0.27%) |
Nov 22, 2023 | 77.98 | 78.30 | 77.86 | 78.09 | 847,361 | +0.40(+0.51%) |
Nov 21, 2023 | 77.82 | 77.69 | 927,337 | -0.04(-0.05%) | ||
Nov 20, 2023 | 77.31 | 77.87 | 77.19 | 77.73 | 1,016,094 | +0.30(+0.39%) |
Nov 17, 2023 | 77.36 | 77.57 | 77.13 | 77.43 | 787,149 | +0.26(+0.34%) |
Nov 16, 2023 | 77.25 | 77.42 | 76.84 | 77.17 | 1,151,466 | -0.02(-0.03%) |
Nov 15, 2023 | 76.60 | 77.58 | 76.51 | 77.19 | 1,627,838 | +0.86(+1.13%) |
Nov 14, 2023 | 75.37 | 76.61 | 75.37 | 76.33 | 1,413,990 | +2.14(+2.88%) |
Nov 13, 2023 | 74.23 | 74.42 | 73.86 | 74.19 | 1,286,341 | -0.29(-0.39%) |
Nov 10, 2023 | 74.11 | 74.52 | 73.47 | 74.48 | 1,141,978 | +0.64(+0.87%) |
Nov 09, 2023 | 75.25 | 75.25 | 73.77 | 73.84 | 1,040,721 | -1.02(-1.36%) |
Nov 08, 2023 | 75.02 | 75.03 | 74.49 | 74.86 | 889,268 | -0.13(-0.17%) |
Nov 07, 2023 | 74.83 | 75.23 | 74.72 | 74.99 | 795,210 | -0.03(-0.04%) |
Nov 06, 2023 | 75.35 | 75.47 | 74.71 | 75.02 | 831,029 | -0.29(-0.39%) |
Nov 03, 2023 | 74.51 | 75.63 | 74.51 | 75.31 | 1,377,663 | +1.31(+1.77%) |
Nov 02, 2023 | 72.68 | 74.04 | 72.68 | 74.00 | 1,406,734 | +1.84(+2.55%) |