Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.61 | 80.77 | 77.12 | 77.80 | 251,576 | -1.14(-1.45%) |
Jan 30, 2024 | 78.60 | 80.22 | 78.60 | 78.94 | 262,634 | -0.79(-1.00%) |
Jan 29, 2024 | 80.05 | 80.58 | 78.63 | 79.73 | 190,970 | -0.56(-0.69%) |
Jan 26, 2024 | 81.06 | 82.48 | 80.28 | 80.29 | 185,391 | -0.73(-0.91%) |
Jan 25, 2024 | 80.27 | 82.97 | 80.16 | 81.02 | 400,501 | +2.88(+3.68%) |
Jan 24, 2024 | 79.39 | 79.39 | 77.50 | 78.14 | 143,867 | +0.20(+0.25%) |
Jan 23, 2024 | 77.77 | 79.35 | 76.78 | 77.95 | 221,833 | +2.37(+3.14%) |
Jan 22, 2024 | 74.64 | 76.36 | 74.38 | 75.57 | 238,372 | +1.20(+1.61%) |
Jan 19, 2024 | 74.69 | 75.12 | 72.50 | 74.37 | 205,348 | +0.50(+0.67%) |
Jan 18, 2024 | 72.02 | 73.95 | 70.48 | 73.88 | 225,709 | +2.59(+3.63%) |
Jan 17, 2024 | 72.01 | 73.14 | 69.16 | 71.29 | 360,166 | -2.32(-3.15%) |
Jan 16, 2024 | 74.57 | 74.74 | 71.10 | 73.61 | 391,302 | -1.92(-2.54%) |
Jan 12, 2024 | 77.57 | 78.00 | 75.12 | 75.52 | 161,719 | -3.04(-3.87%) |
Jan 11, 2024 | 77.21 | 79.02 | 75.25 | 78.56 | 213,470 | +1.28(+1.66%) |
Jan 10, 2024 | 78.46 | 78.46 | 76.76 | 77.28 | 145,656 | -0.86(-1.10%) |
Jan 09, 2024 | 79.26 | 79.70 | 77.39 | 78.14 | 216,160 | -2.37(-2.95%) |
Jan 08, 2024 | 78.06 | 83.02 | 78.06 | 80.52 | 262,861 | +2.13(+2.72%) |
Jan 05, 2024 | 77.25 | 80.66 | 77.25 | 78.38 | 177,157 | +0.70(+0.91%) |
Jan 04, 2024 | 76.38 | 78.09 | 75.72 | 77.68 | 178,928 | +1.93(+2.54%) |
Jan 03, 2024 | 78.79 | 78.85 | 75.25 | 75.75 | 293,351 | -4.71(-5.86%) |
Jan 02, 2024 | 81.02 | 82.42 | 78.67 | 80.47 | 162,475 | -1.51(-1.84%) |
Dec 29, 2023 | 83.13 | 83.19 | 81.15 | 81.97 | 151,686 | -1.52(-1.82%) |
Dec 28, 2023 | 82.26 | 84.22 | 82.26 | 83.49 | 130,269 | +0.69(+0.84%) |
Dec 27, 2023 | 83.05 | 83.29 | 81.79 | 82.80 | 120,900 | -0.05(-0.06%) |
Dec 26, 2023 | 83.75 | 84.57 | 82.76 | 82.85 | 113,552 | -0.99(-1.18%) |
Dec 22, 2023 | 83.85 | 85.25 | 83.65 | 83.84 | 200,349 | +0.14(+0.17%) |
Dec 21, 2023 | 82.43 | 83.97 | 82.41 | 83.70 | 238,207 | +3.06(+3.79%) |
Dec 20, 2023 | 82.46 | 84.00 | 80.56 | 80.65 | 266,212 | -2.17(-2.62%) |
Dec 19, 2023 | 83.11 | 84.13 | 82.28 | 82.82 | 214,806 | +0.58(+0.70%) |
Dec 18, 2023 | 81.42 | 82.79 | 79.53 | 82.24 | 277,589 | +0.63(+0.77%) |
Dec 15, 2023 | 81.20 | 82.27 | 79.74 | 81.62 | 605,883 | +1.07(+1.33%) |
Dec 14, 2023 | 77.66 | 81.31 | 77.66 | 80.55 | 252,176 | +3.43(+4.45%) |
Dec 13, 2023 | 74.20 | 77.57 | 71.55 | 77.11 | 407,655 | +2.38(+3.19%) |
Dec 12, 2023 | 73.33 | 75.16 | 72.77 | 74.73 | 260,359 | +1.15(+1.56%) |
Dec 11, 2023 | 74.28 | 74.35 | 72.39 | 73.58 | 228,959 | -0.95(-1.28%) |
Dec 08, 2023 | 74.47 | 75.11 | 72.61 | 74.53 | 441,989 | -0.38(-0.50%) |
Dec 07, 2023 | 72.39 | 76.08 | 72.39 | 74.91 | 249,401 | +2.94(+4.08%) |
Dec 06, 2023 | 71.44 | 74.08 | 71.33 | 71.97 | 201,019 | +1.83(+2.60%) |
Dec 05, 2023 | 72.37 | 72.70 | 69.25 | 70.15 | 218,090 | -3.00(-4.10%) |
Dec 04, 2023 | 71.79 | 74.97 | 71.04 | 73.14 | 289,092 | +2.34(+3.31%) |
Dec 01, 2023 | 67.96 | 70.82 | 67.53 | 70.80 | 191,867 | +2.84(+4.18%) |
Nov 30, 2023 | 68.56 | 69.21 | 67.74 | 67.96 | 223,860 | -0.47(-0.68%) |
Nov 29, 2023 | 69.29 | 70.70 | 68.32 | 68.43 | 239,107 | +0.92(+1.37%) |
Nov 28, 2023 | 67.43 | 67.86 | 66.63 | 67.51 | 204,019 | +0.25(+0.37%) |
Nov 27, 2023 | 67.97 | 69.05 | 66.53 | 67.26 | 376,814 | -1.84(-2.66%) |
Nov 24, 2023 | 67.43 | 69.25 | 66.79 | 69.09 | 150,912 | +1.81(+2.68%) |
Nov 22, 2023 | 68.63 | 70.87 | 66.81 | 67.29 | 354,198 | +0.39(+0.58%) |
Nov 21, 2023 | 68.66 | 68.66 | 66.65 | 66.90 | 274,512 | -2.22(-3.22%) |
Nov 20, 2023 | 65.92 | 69.35 | 65.24 | 69.12 | 268,313 | +2.72(+4.09%) |
Nov 17, 2023 | 66.56 | 67.05 | 65.93 | 66.41 | 270,699 | +0.94(+1.44%) |
Nov 16, 2023 | 66.23 | 67.07 | 64.76 | 65.46 | 283,046 | -0.76(-1.15%) |
Nov 15, 2023 | 63.67 | 68.86 | 63.67 | 66.23 | 430,660 | +3.31(+5.27%) |
Nov 14, 2023 | 61.42 | 63.68 | 61.40 | 62.91 | 358,236 | +4.00(+6.79%) |
Nov 13, 2023 | 55.55 | 59.56 | 54.79 | 58.91 | 327,702 | +2.64(+4.70%) |
Nov 10, 2023 | 55.94 | 57.08 | 53.90 | 56.27 | 395,585 | +0.22(+0.39%) |
Nov 09, 2023 | 60.67 | 60.67 | 55.98 | 56.05 | 331,789 | -3.88(-6.47%) |
Nov 08, 2023 | 61.10 | 61.81 | 59.65 | 59.94 | 263,333 | -0.45(-0.75%) |
Nov 07, 2023 | 60.61 | 61.60 | 59.99 | 60.39 | 309,294 | +0.02(+0.03%) |
Nov 06, 2023 | 63.97 | 63.97 | 59.80 | 60.37 | 307,841 | -3.30(-5.18%) |
Nov 03, 2023 | 64.29 | 65.82 | 61.89 | 63.67 | 462,452 | +0.39(+0.62%) |
Nov 02, 2023 | 63.03 | 65.00 | 59.69 | 63.28 | 836,894 | -1.50(-2.32%) |