Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 83.13 | 83.24 | 81.84 | 81.92 | 6,763,378 | -1.09(-1.31%) |
Jan 30, 2024 | 82.45 | 83.39 | 82.29 | 83.00 | 5,445,143 | +0.38(+0.46%) |
Jan 29, 2024 | 82.16 | 82.65 | 81.78 | 82.62 | 3,575,395 | +0.41(+0.50%) |
Jan 26, 2024 | 82.48 | 82.68 | 82.05 | 82.21 | 3,913,711 | +0.03(+0.04%) |
Jan 25, 2024 | 81.72 | 82.22 | 81.48 | 82.18 | 4,884,640 | +0.86(+1.05%) |
Jan 24, 2024 | 82.49 | 82.70 | 81.28 | 81.33 | 5,177,390 | -1.12(-1.35%) |
Jan 23, 2024 | 82.56 | 82.81 | 82.14 | 82.44 | 3,960,484 | +0.27(+0.33%) |
Jan 22, 2024 | 81.47 | 82.32 | 81.47 | 82.17 | 5,411,948 | +0.24(+0.29%) |
Jan 19, 2024 | 81.94 | 82.09 | 81.15 | 81.94 | 5,847,703 | +0.08(+0.10%) |
Jan 18, 2024 | 81.76 | 81.98 | 81.17 | 81.86 | 4,677,185 | +0.26(+0.32%) |
Jan 17, 2024 | 81.36 | 81.88 | 81.24 | 81.60 | 4,660,436 | -0.60(-0.73%) |
Jan 16, 2024 | 82.64 | 82.79 | 82.00 | 82.19 | 5,295,310 | -0.96(-1.15%) |
Jan 12, 2024 | 83.55 | 83.63 | 82.79 | 83.15 | 4,148,768 | +0.08(+0.10%) |
Jan 11, 2024 | 83.42 | 83.42 | 82.46 | 83.07 | 4,286,398 | -0.25(-0.30%) |
Jan 10, 2024 | 83.13 | 83.40 | 82.92 | 83.32 | 4,116,109 | -0.11(-0.13%) |
Jan 09, 2024 | 83.86 | 83.86 | 83.16 | 83.43 | 6,478,386 | -0.97(-1.15%) |
Jan 08, 2024 | 83.60 | 84.42 | 83.30 | 84.40 | 5,201,689 | +0.36(+0.43%) |
Jan 05, 2024 | 83.67 | 84.51 | 83.57 | 84.04 | 7,372,787 | +0.14(+0.17%) |
Jan 04, 2024 | 84.03 | 84.41 | 83.74 | 83.90 | 10,248,757 | -0.27(-0.32%) |
Jan 03, 2024 | 84.20 | 84.60 | 83.58 | 84.17 | 11,721,243 | -0.92(-1.08%) |
Jan 02, 2024 | 84.62 | 85.22 | 84.50 | 85.08 | 9,998,215 | -0.15(-0.18%) |
Dec 29, 2023 | 85.28 | 85.47 | 85.06 | 85.23 | 3,508,697 | -0.34(-0.40%) |
Dec 28, 2023 | 85.75 | 85.90 | 85.50 | 85.57 | 3,619,988 | -0.33(-0.38%) |
Dec 27, 2023 | 85.53 | 85.99 | 85.43 | 85.90 | 3,422,046 | +0.21(+0.24%) |
Dec 26, 2023 | 85.40 | 85.94 | 85.29 | 85.69 | 3,377,825 | +0.40(+0.47%) |
Dec 22, 2023 | 85.08 | 85.48 | 84.94 | 85.29 | 2,703,044 | +0.53(+0.62%) |
Dec 21, 2023 | 84.59 | 84.78 | 84.20 | 84.77 | 3,785,746 | +0.89(+1.06%) |
Dec 20, 2023 | 84.95 | 85.16 | 83.86 | 83.88 | 4,696,176 | -1.31(-1.53%) |
Dec 19, 2023 | 84.95 | 85.38 | 84.86 | 85.18 | 3,655,783 | +0.78(+0.92%) |
Dec 18, 2023 | 84.92 | 85.09 | 84.35 | 84.41 | 4,040,200 | +0.13(+0.16%) |
Dec 15, 2023 | 84.03 | 84.80 | 84.03 | 84.28 | 5,462,928 | -0.22(-0.26%) |
Dec 14, 2023 | 83.62 | 84.95 | 83.62 | 84.49 | 6,424,079 | +1.38(+1.65%) |
Dec 13, 2023 | 81.23 | 83.16 | 81.02 | 83.12 | 8,283,201 | +1.00(+1.22%) |
Dec 12, 2023 | 82.41 | 82.72 | 81.72 | 82.12 | 10,325,256 | +0.48(+0.58%) |
Dec 11, 2023 | 80.92 | 81.65 | 80.77 | 81.64 | 4,651,715 | +0.57(+0.71%) |
Dec 08, 2023 | 80.71 | 81.46 | 80.71 | 81.07 | 4,167,191 | +0.30(+0.37%) |
Dec 07, 2023 | 80.54 | 80.86 | 80.30 | 80.77 | 4,325,178 | +0.54(+0.68%) |
Dec 06, 2023 | 80.75 | 81.02 | 80.15 | 80.23 | 8,544,690 | -0.17(-0.21%) |
Dec 05, 2023 | 81.11 | 81.16 | 80.21 | 80.40 | 8,859,661 | -1.12(-1.37%) |
Dec 04, 2023 | 81.79 | 82.39 | 81.48 | 81.52 | 10,727,574 | -0.96(-1.16%) |
Dec 01, 2023 | 81.66 | 82.76 | 81.48 | 82.48 | 8,480,373 | +0.93(+1.14%) |
Nov 30, 2023 | 80.79 | 81.61 | 80.53 | 81.55 | 5,802,087 | +0.80(+0.99%) |
Nov 29, 2023 | 80.63 | 81.11 | 80.56 | 80.74 | 3,153,358 | +0.42(+0.52%) |
Nov 28, 2023 | 80.17 | 80.76 | 79.93 | 80.33 | 3,535,211 | +0.16(+0.20%) |
Nov 27, 2023 | 79.97 | 80.26 | 79.63 | 80.17 | 3,296,901 | -0.10(-0.12%) |
Nov 24, 2023 | 79.93 | 80.54 | 79.93 | 80.27 | 1,864,505 | +0.35(+0.43%) |
Nov 22, 2023 | 79.87 | 80.04 | 79.52 | 79.92 | 3,801,353 | +0.05(+0.06%) |
Nov 21, 2023 | 79.80 | 80.17 | 79.74 | 79.87 | 3,720,588 | +0.31(+0.39%) |
Nov 20, 2023 | 79.31 | 79.81 | 78.88 | 79.57 | 4,868,345 | +0.14(+0.17%) |
Nov 17, 2023 | 79.53 | 79.69 | 79.19 | 79.43 | 3,481,685 | +0.15(+0.19%) |
Nov 16, 2023 | 79.02 | 79.37 | 78.81 | 79.28 | 3,620,760 | +0.24(+0.30%) |
Nov 15, 2023 | 78.87 | 79.76 | 78.79 | 79.04 | 4,961,972 | +0.35(+0.44%) |
Nov 14, 2023 | 77.33 | 79.05 | 77.31 | 78.70 | 5,556,240 | +2.26(+2.95%) |
Nov 13, 2023 | 76.10 | 76.76 | 76.00 | 76.44 | 4,082,554 | -0.11(-0.14%) |
Nov 10, 2023 | 75.73 | 76.61 | 75.63 | 76.55 | 3,662,589 | +0.89(+1.18%) |
Nov 09, 2023 | 76.83 | 76.84 | 75.60 | 75.66 | 7,012,559 | -0.65(-0.86%) |
Nov 08, 2023 | 76.26 | 76.52 | 75.82 | 76.31 | 5,528,854 | +0.24(+0.31%) |
Nov 07, 2023 | 76.83 | 76.88 | 75.97 | 76.07 | 7,587,598 | -1.50(-1.94%) |
Nov 06, 2023 | 77.98 | 78.03 | 77.41 | 77.58 | 4,718,295 | -0.39(-0.50%) |
Nov 03, 2023 | 77.39 | 78.50 | 77.39 | 77.96 | 6,129,089 | +1.21(+1.57%) |
Nov 02, 2023 | 75.80 | 76.79 | 75.75 | 76.76 | 6,620,112 | +1.45(+1.93%) |