Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 85.85 | 85.88 | 82.55 | 82.81 | 306,531 | -4.26(-4.89%) |
Jan 30, 2024 | 85.07 | 87.18 | 85.07 | 87.06 | 231,635 | +1.32(+1.54%) |
Jan 29, 2024 | 84.59 | 85.84 | 83.78 | 85.74 | 191,019 | +1.30(+1.54%) |
Jan 26, 2024 | 85.29 | 85.40 | 83.96 | 84.44 | 101,031 | -0.27(-0.31%) |
Jan 25, 2024 | 83.26 | 85.04 | 82.57 | 84.70 | 233,172 | +2.48(+3.02%) |
Jan 24, 2024 | 76.90 | 85.77 | 76.90 | 82.22 | 225,930 | -0.06(-0.07%) |
Jan 23, 2024 | 83.52 | 83.95 | 81.98 | 82.28 | 180,337 | -1.11(-1.33%) |
Jan 22, 2024 | 81.66 | 83.41 | 81.22 | 83.39 | 97,693 | +1.82(+2.23%) |
Jan 19, 2024 | 80.34 | 81.60 | 79.92 | 81.57 | 92,550 | +1.52(+1.90%) |
Jan 18, 2024 | 79.16 | 80.06 | 78.76 | 80.05 | 80,211 | +1.25(+1.59%) |
Jan 17, 2024 | 78.06 | 79.53 | 77.91 | 78.80 | 88,268 | -0.50(-0.64%) |
Jan 16, 2024 | 79.96 | 80.19 | 79.10 | 79.30 | 73,392 | -1.48(-1.83%) |
Jan 12, 2024 | 81.84 | 82.48 | 80.31 | 80.78 | 87,166 | -0.73(-0.90%) |
Jan 11, 2024 | 81.80 | 82.44 | 80.49 | 81.51 | 104,406 | -1.01(-1.22%) |
Jan 10, 2024 | 81.81 | 82.57 | 81.10 | 82.52 | 114,362 | +0.19(+0.23%) |
Jan 09, 2024 | 83.01 | 83.91 | 82.11 | 82.33 | 91,262 | -1.78(-2.11%) |
Jan 08, 2024 | 83.64 | 84.14 | 83.41 | 84.11 | 134,524 | -0.07(-0.08%) |
Jan 05, 2024 | 82.79 | 85.54 | 82.79 | 84.18 | 278,412 | +0.66(+0.79%) |
Jan 04, 2024 | 82.11 | 84.17 | 82.11 | 83.52 | 172,876 | +0.82(+0.99%) |
Jan 03, 2024 | 84.07 | 84.64 | 82.69 | 82.70 | 171,459 | -2.23(-2.63%) |
Jan 02, 2024 | 83.80 | 85.58 | 83.71 | 84.93 | 125,622 | +0.34(+0.40%) |
Dec 29, 2023 | 84.89 | 85.25 | 84.13 | 84.59 | 106,490 | -0.69(-0.81%) |
Dec 28, 2023 | 84.94 | 85.39 | 84.80 | 85.29 | 66,525 | +0.07(+0.08%) |
Dec 27, 2023 | 84.94 | 85.93 | 84.59 | 85.22 | 120,819 | +0.28(+0.33%) |
Dec 26, 2023 | 84.49 | 85.31 | 84.39 | 84.94 | 105,115 | +0.48(+0.57%) |
Dec 22, 2023 | 83.78 | 84.70 | 83.78 | 84.46 | 106,018 | +1.13(+1.35%) |
Dec 21, 2023 | 83.45 | 83.64 | 82.65 | 83.33 | 107,696 | +0.45(+0.55%) |
Dec 20, 2023 | 85.08 | 85.69 | 82.88 | 82.88 | 132,464 | -2.09(-2.46%) |
Dec 19, 2023 | 83.85 | 85.31 | 83.85 | 84.97 | 195,583 | +1.29(+1.55%) |
Dec 18, 2023 | 84.58 | 84.58 | 83.42 | 83.68 | 191,193 | -0.16(-0.19%) |
Dec 15, 2023 | 84.86 | 85.11 | 83.23 | 83.83 | 312,239 | -0.96(-1.13%) |
Dec 14, 2023 | 84.33 | 86.44 | 82.85 | 84.79 | 289,646 | +2.62(+3.19%) |
Dec 13, 2023 | 77.84 | 82.30 | 77.57 | 82.17 | 250,409 | +4.74(+6.12%) |
Dec 12, 2023 | 77.91 | 78.22 | 77.37 | 77.43 | 151,696 | -0.79(-1.01%) |
Dec 11, 2023 | 77.61 | 78.70 | 77.43 | 78.22 | 135,732 | +0.33(+0.42%) |
Dec 08, 2023 | 77.36 | 78.29 | 77.33 | 77.90 | 147,109 | +0.69(+0.90%) |
Dec 07, 2023 | 75.83 | 77.45 | 75.81 | 77.21 | 215,084 | +1.53(+2.02%) |
Dec 06, 2023 | 75.89 | 77.77 | 75.67 | 75.68 | 157,148 | +0.59(+0.79%) |
Dec 05, 2023 | 75.20 | 76.03 | 74.71 | 75.08 | 190,505 | -0.78(-1.03%) |
Dec 04, 2023 | 73.48 | 76.13 | 73.48 | 75.86 | 158,818 | +1.36(+1.83%) |
Dec 01, 2023 | 70.16 | 74.99 | 70.16 | 74.50 | 177,559 | +3.61(+5.10%) |
Nov 30, 2023 | 71.61 | 71.75 | 70.41 | 70.88 | 193,241 | -0.44(-0.62%) |
Nov 29, 2023 | 70.58 | 72.08 | 70.58 | 71.33 | 170,349 | +1.11(+1.58%) |
Nov 28, 2023 | 69.75 | 70.34 | 68.90 | 70.22 | 95,665 | +0.19(+0.27%) |
Nov 27, 2023 | 70.13 | 70.48 | 69.48 | 70.04 | 156,803 | -0.47(-0.67%) |
Nov 24, 2023 | 70.53 | 71.54 | 69.88 | 70.51 | 43,427 | -0.11(-0.15%) |
Nov 22, 2023 | 70.45 | 70.72 | 70.09 | 70.62 | 94,839 | +0.83(+1.19%) |
Nov 21, 2023 | 71.26 | 71.26 | 69.71 | 69.79 | 152,681 | -1.85(-2.58%) |
Nov 20, 2023 | 72.82 | 73.05 | 71.41 | 71.64 | 145,011 | -1.26(-1.73%) |
Nov 17, 2023 | 72.40 | 73.10 | 72.00 | 72.90 | 114,132 | +1.19(+1.67%) |
Nov 16, 2023 | 72.78 | 72.78 | 71.19 | 71.70 | 138,977 | -1.24(-1.71%) |
Nov 15, 2023 | 71.13 | 73.43 | 70.62 | 72.95 | 210,890 | +1.54(+2.16%) |
Nov 14, 2023 | 69.53 | 71.84 | 69.52 | 71.41 | 293,109 | +3.88(+5.75%) |
Nov 13, 2023 | 68.31 | 68.53 | 67.43 | 67.53 | 126,178 | -1.25(-1.82%) |
Nov 10, 2023 | 68.02 | 69.19 | 67.61 | 68.78 | 192,241 | +0.97(+1.43%) |
Nov 09, 2023 | 69.19 | 69.25 | 67.32 | 67.81 | 187,484 | -0.82(-1.20%) |
Nov 08, 2023 | 68.85 | 68.95 | 68.23 | 68.63 | 261,245 | +0.14(+0.20%) |
Nov 07, 2023 | 68.02 | 68.77 | 67.77 | 68.50 | 202,497 | -0.16(-0.23%) |
Nov 06, 2023 | 68.32 | 68.94 | 67.29 | 68.65 | 377,826 | +0.41(+0.60%) |
Nov 03, 2023 | 68.20 | 69.57 | 67.94 | 68.24 | 393,801 | +0.99(+1.47%) |
Nov 02, 2023 | 64.87 | 67.36 | 64.87 | 67.25 | 434,262 | +2.74(+4.25%) |