Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 81.71 | 82.16 | 80.05 | 80.20 | 99,446 | -1.44(-1.76%) |
Jan 30, 2024 | 81.11 | 81.80 | 81.01 | 81.64 | 106,551 | +0.62(+0.76%) |
Jan 29, 2024 | 80.67 | 81.05 | 80.39 | 81.02 | 83,403 | +0.27(+0.33%) |
Jan 26, 2024 | 80.71 | 81.01 | 80.35 | 80.75 | 76,920 | +0.25(+0.31%) |
Jan 25, 2024 | 80.23 | 80.59 | 79.70 | 80.50 | 129,958 | +0.82(+1.03%) |
Jan 24, 2024 | 80.85 | 81.21 | 79.55 | 79.68 | 79,459 | -0.64(-0.79%) |
Jan 23, 2024 | 80.30 | 80.41 | 79.85 | 80.32 | 55,320 | +0.06(+0.07%) |
Jan 22, 2024 | 80.42 | 81.00 | 79.88 | 80.26 | 65,024 | +0.14(+0.17%) |
Jan 19, 2024 | 79.86 | 80.37 | 79.41 | 80.12 | 156,989 | +0.27(+0.34%) |
Jan 18, 2024 | 78.80 | 79.90 | 78.80 | 79.85 | 67,338 | +1.44(+1.83%) |
Jan 17, 2024 | 78.39 | 78.59 | 78.39 | 78.41 | 80,979 | -0.38(-0.48%) |
Jan 16, 2024 | 78.91 | 78.87 | 77.61 | 78.79 | 140,345 | -0.74(-0.93%) |
Jan 12, 2024 | 80.01 | 80.73 | 78.94 | 79.53 | 134,725 | -0.35(-0.44%) |
Jan 11, 2024 | 80.00 | 80.19 | 79.41 | 79.88 | 110,845 | -0.33(-0.41%) |
Jan 10, 2024 | 79.96 | 81.01 | 79.96 | 80.21 | 131,056 | +0.57(+0.71%) |
Jan 09, 2024 | 78.23 | 80.01 | 78.23 | 79.64 | 84,187 | +1.22(+1.55%) |
Jan 08, 2024 | 78.19 | 78.69 | 77.96 | 78.42 | 272,443 | +0.54(+0.69%) |
Jan 05, 2024 | 78.08 | 78.84 | 77.63 | 77.89 | 66,879 | -0.47(-0.60%) |
Jan 04, 2024 | 78.30 | 79.20 | 78.22 | 78.35 | 53,510 | +0.23(+0.29%) |
Jan 03, 2024 | 77.97 | 78.47 | 77.92 | 78.13 | 90,722 | -0.49(-0.62%) |
Jan 02, 2024 | 78.97 | 79.06 | 78.13 | 78.61 | 101,505 | -1.38(-1.72%) |
Dec 29, 2023 | 79.70 | 80.24 | 79.48 | 79.99 | 54,797 | +0.26(+0.33%) |
Dec 28, 2023 | 79.21 | 79.97 | 79.21 | 79.73 | 86,811 | +0.50(+0.64%) |
Dec 27, 2023 | 78.73 | 79.43 | 78.40 | 79.23 | 79,089 | +0.61(+0.77%) |
Dec 26, 2023 | 78.46 | 78.85 | 78.35 | 78.62 | 18,035 | +0.18(+0.23%) |
Dec 22, 2023 | 77.62 | 78.47 | 77.61 | 78.44 | 75,331 | +0.89(+1.14%) |
Dec 21, 2023 | 76.95 | 77.97 | 76.70 | 77.56 | 117,853 | +1.14(+1.50%) |
Dec 20, 2023 | 76.79 | 77.58 | 76.40 | 76.41 | 110,532 | -0.49(-0.63%) |
Dec 19, 2023 | 76.61 | 77.46 | 76.61 | 76.90 | 143,323 | +0.51(+0.66%) |
Dec 18, 2023 | 75.35 | 76.55 | 75.02 | 76.39 | 110,773 | +0.72(+0.95%) |
Dec 15, 2023 | 75.47 | 75.76 | 74.25 | 75.68 | 183,449 | +0.38(+0.50%) |
Dec 14, 2023 | 76.58 | 76.85 | 74.50 | 75.30 | 209,956 | -0.90(-1.18%) |
Dec 13, 2023 | 75.60 | 76.32 | 75.19 | 76.19 | 135,924 | +0.74(+0.98%) |
Dec 12, 2023 | 76.02 | 76.02 | 75.22 | 75.46 | 171,077 | -0.49(-0.64%) |
Dec 11, 2023 | 76.76 | 76.91 | 75.34 | 75.94 | 176,234 | -1.00(-1.29%) |
Dec 08, 2023 | 77.72 | 77.95 | 76.56 | 76.94 | 80,076 | -0.46(-0.59%) |
Dec 07, 2023 | 77.04 | 77.57 | 76.74 | 77.40 | 96,588 | +0.37(+0.48%) |
Dec 06, 2023 | 75.84 | 77.31 | 75.84 | 77.03 | 208,294 | +1.52(+2.02%) |
Dec 05, 2023 | 72.44 | 75.76 | 72.44 | 75.51 | 236,688 | +1.13(+1.53%) |
Dec 04, 2023 | 74.93 | 74.95 | 74.12 | 74.37 | 124,135 | -0.76(-1.01%) |
Dec 01, 2023 | 73.93 | 75.18 | 73.05 | 75.13 | 157,423 | +1.32(+1.79%) |
Nov 30, 2023 | 70.91 | 74.09 | 70.60 | 73.80 | 620,716 | +2.83(+3.98%) |
Nov 29, 2023 | 71.72 | 71.91 | 70.94 | 70.98 | 146,721 | -0.57(-0.79%) |
Nov 28, 2023 | 70.71 | 71.71 | 70.50 | 71.55 | 135,370 | +0.57(+0.80%) |
Nov 27, 2023 | 69.62 | 71.10 | 69.31 | 70.98 | 94,842 | +0.95(+1.35%) |
Nov 24, 2023 | 68.96 | 70.04 | 68.96 | 70.03 | 30,374 | +0.81(+1.16%) |
Nov 22, 2023 | 68.87 | 69.51 | 68.54 | 69.23 | 85,865 | +0.50(+0.72%) |
Nov 21, 2023 | 67.42 | 69.48 | 67.21 | 68.73 | 169,276 | -1.43(-2.04%) |
Nov 20, 2023 | 70.00 | 70.23 | 69.29 | 70.16 | 80,734 | +0.22(+0.31%) |
Nov 17, 2023 | 70.14 | 70.96 | 69.54 | 69.94 | 54,860 | -0.18(-0.26%) |
Nov 16, 2023 | 69.82 | 70.20 | 68.21 | 70.12 | 220,761 | +0.23(+0.33%) |
Nov 15, 2023 | 70.51 | 71.01 | 69.87 | 69.89 | 112,967 | -0.32(-0.45%) |
Nov 14, 2023 | 70.43 | 71.68 | 69.83 | 70.21 | 198,714 | +0.30(+0.43%) |
Nov 13, 2023 | 68.57 | 70.94 | 68.57 | 69.91 | 244,549 | +1.55(+2.27%) |
Nov 10, 2023 | 64.68 | 68.66 | 64.51 | 68.36 | 305,801 | +5.63(+8.98%) |
Nov 09, 2023 | 63.41 | 64.11 | 62.60 | 62.73 | 134,637 | +0.03(+0.05%) |
Nov 08, 2023 | 61.87 | 62.80 | 61.87 | 62.70 | 81,189 | +0.80(+1.29%) |
Nov 07, 2023 | 62.35 | 62.35 | 61.51 | 61.90 | 64,177 | -0.67(-1.07%) |
Nov 06, 2023 | 63.43 | 63.43 | 62.54 | 62.57 | 53,067 | -0.79(-1.24%) |
Nov 03, 2023 | 62.46 | 63.39 | 62.36 | 63.36 | 64,921 | +1.19(+1.92%) |
Nov 02, 2023 | 62.08 | 62.57 | 61.76 | 62.16 | 68,950 | +0.56(+0.90%) |