Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 89.37 | 95.82 | 89.37 | 93.24 | 3,166,482 | +12.80(+15.91%) |
Jan 30, 2024 | 79.87 | 80.86 | 79.67 | 80.44 | 660,722 | +0.00(+0.00%) |
Jan 29, 2024 | 80.14 | 80.73 | 79.66 | 80.44 | 464,174 | +0.29(+0.36%) |
Jan 26, 2024 | 80.08 | 80.96 | 79.73 | 80.15 | 458,410 | +0.86(+1.08%) |
Jan 25, 2024 | 78.70 | 79.30 | 78.04 | 79.29 | 378,474 | +1.26(+1.62%) |
Jan 24, 2024 | 78.95 | 78.95 | 77.71 | 78.03 | 297,786 | -0.70(-0.89%) |
Jan 23, 2024 | 79.48 | 79.97 | 78.42 | 78.73 | 328,401 | +0.17(+0.22%) |
Jan 22, 2024 | 78.70 | 79.23 | 78.11 | 78.56 | 554,079 | -0.14(-0.18%) |
Jan 19, 2024 | 78.53 | 78.85 | 77.29 | 78.70 | 393,878 | +0.35(+0.44%) |
Jan 18, 2024 | 78.43 | 78.45 | 77.46 | 78.35 | 465,126 | +0.23(+0.29%) |
Jan 17, 2024 | 77.94 | 79.07 | 77.68 | 78.12 | 611,663 | -0.92(-1.16%) |
Jan 16, 2024 | 80.36 | 80.76 | 78.99 | 79.03 | 2,496,661 | -1.92(-2.37%) |
Jan 12, 2024 | 82.90 | 82.90 | 80.82 | 80.96 | 300,087 | -0.80(-0.97%) |
Jan 11, 2024 | 81.18 | 81.88 | 80.22 | 81.75 | 316,948 | +0.46(+0.56%) |
Jan 10, 2024 | 80.23 | 81.32 | 79.95 | 81.30 | 311,371 | +0.56(+0.69%) |
Jan 09, 2024 | 80.12 | 80.76 | 79.80 | 80.74 | 305,064 | -0.13(-0.16%) |
Jan 08, 2024 | 79.28 | 81.12 | 79.20 | 80.87 | 380,911 | +1.43(+1.81%) |
Jan 05, 2024 | 78.67 | 80.62 | 78.67 | 79.43 | 556,199 | +0.34(+0.43%) |
Jan 04, 2024 | 80.82 | 80.86 | 79.04 | 79.09 | 502,613 | -1.74(-2.16%) |
Jan 03, 2024 | 82.56 | 82.81 | 80.66 | 80.84 | 429,056 | -2.52(-3.02%) |
Jan 02, 2024 | 83.19 | 84.74 | 82.69 | 83.36 | 781,838 | -0.61(-0.72%) |
Dec 29, 2023 | 84.05 | 84.58 | 83.59 | 83.96 | 412,529 | -0.59(-0.69%) |
Dec 28, 2023 | 84.44 | 84.81 | 84.38 | 84.55 | 362,402 | -0.04(-0.05%) |
Dec 27, 2023 | 84.85 | 84.98 | 84.37 | 84.59 | 531,388 | -0.33(-0.39%) |
Dec 26, 2023 | 85.07 | 85.33 | 84.60 | 84.92 | 378,506 | -0.12(-0.14%) |
Dec 22, 2023 | 85.43 | 86.16 | 84.82 | 85.04 | 416,442 | +0.14(+0.16%) |
Dec 21, 2023 | 84.99 | 85.31 | 84.24 | 84.90 | 372,497 | +0.55(+0.65%) |
Dec 20, 2023 | 85.86 | 86.24 | 84.28 | 84.35 | 478,008 | -1.42(-1.66%) |
Dec 19, 2023 | 85.43 | 86.03 | 85.43 | 85.78 | 299,381 | +0.97(+1.14%) |
Dec 18, 2023 | 85.54 | 85.54 | 84.61 | 84.81 | 515,558 | -0.09(-0.11%) |
Dec 15, 2023 | 87.06 | 87.18 | 84.58 | 84.90 | 1,211,802 | -1.98(-2.28%) |
Dec 14, 2023 | 87.09 | 89.17 | 86.56 | 86.88 | 765,479 | +0.86(+1.00%) |
Dec 13, 2023 | 81.45 | 86.20 | 81.45 | 86.03 | 652,281 | +4.24(+5.19%) |
Dec 12, 2023 | 82.47 | 82.47 | 81.50 | 81.78 | 301,396 | -0.67(-0.81%) |
Dec 11, 2023 | 82.85 | 83.16 | 82.07 | 82.45 | 314,266 | -0.68(-0.81%) |
Dec 08, 2023 | 83.51 | 84.39 | 82.90 | 83.13 | 438,841 | -0.04(-0.05%) |
Dec 07, 2023 | 82.04 | 83.44 | 81.68 | 83.17 | 502,895 | +1.36(+1.67%) |
Dec 06, 2023 | 81.87 | 82.85 | 81.72 | 81.80 | 423,209 | +0.43(+0.53%) |
Dec 05, 2023 | 81.45 | 82.28 | 81.06 | 81.37 | 639,549 | -0.60(-0.73%) |
Dec 04, 2023 | 81.70 | 82.50 | 81.62 | 81.97 | 383,584 | +0.05(+0.06%) |
Dec 01, 2023 | 79.75 | 81.99 | 79.69 | 81.92 | 562,901 | +2.33(+2.93%) |
Nov 30, 2023 | 77.83 | 79.65 | 77.44 | 79.59 | 650,407 | +2.00(+2.57%) |
Nov 29, 2023 | 77.92 | 78.53 | 77.52 | 77.60 | 378,022 | +0.05(+0.06%) |
Nov 28, 2023 | 77.72 | 78.06 | 77.15 | 77.55 | 278,392 | -0.16(-0.20%) |
Nov 27, 2023 | 78.03 | 78.52 | 77.47 | 77.70 | 498,844 | -0.85(-1.08%) |
Nov 24, 2023 | 77.49 | 78.97 | 77.32 | 78.56 | 358,214 | +1.19(+1.54%) |
Nov 22, 2023 | 77.44 | 77.72 | 77.01 | 77.37 | 273,246 | +0.15(+0.19%) |
Nov 21, 2023 | 77.59 | 78.61 | 77.02 | 77.22 | 541,230 | -0.40(-0.51%) |
Nov 20, 2023 | 76.18 | 77.63 | 75.64 | 77.62 | 651,323 | +1.41(+1.85%) |
Nov 17, 2023 | 76.24 | 76.52 | 76.02 | 76.21 | 359,682 | +0.45(+0.59%) |
Nov 16, 2023 | 76.27 | 76.48 | 75.22 | 75.76 | 422,014 | -0.36(-0.47%) |
Nov 15, 2023 | 74.83 | 77.10 | 74.77 | 76.12 | 524,363 | +0.65(+0.87%) |
Nov 14, 2023 | 73.81 | 75.68 | 73.38 | 75.46 | 446,794 | +2.97(+4.10%) |
Nov 13, 2023 | 71.71 | 73.10 | 71.43 | 72.49 | 440,298 | +0.69(+0.97%) |
Nov 10, 2023 | 72.12 | 72.24 | 70.91 | 71.80 | 732,630 | -0.39(-0.54%) |
Nov 09, 2023 | 74.83 | 75.79 | 72.14 | 72.18 | 1,028,906 | -3.68(-4.85%) |
Nov 08, 2023 | 75.99 | 76.47 | 75.42 | 75.86 | 449,653 | +0.01(+0.01%) |
Nov 07, 2023 | 76.01 | 76.55 | 75.49 | 75.85 | 458,648 | -0.71(-0.93%) |
Nov 06, 2023 | 76.98 | 77.33 | 75.84 | 76.56 | 480,901 | -0.34(-0.44%) |
Nov 03, 2023 | 76.81 | 77.64 | 76.50 | 76.90 | 496,041 | +1.41(+1.86%) |
Nov 02, 2023 | 70.36 | 75.69 | 70.18 | 75.49 | 1,008,245 | +0.38(+0.50%) |