Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.00 | 83.43 | 81.27 | 81.28 | 789,621 | -0.73(-0.90%) |
Jan 30, 2024 | 81.86 | 82.90 | 81.64 | 82.01 | 381,854 | -0.16(-0.19%) |
Jan 29, 2024 | 80.82 | 82.23 | 80.67 | 82.17 | 476,289 | +1.37(+1.69%) |
Jan 26, 2024 | 81.44 | 82.03 | 80.53 | 80.80 | 437,620 | -0.34(-0.42%) |
Jan 25, 2024 | 79.98 | 81.27 | 79.69 | 81.14 | 459,208 | +2.31(+2.93%) |
Jan 24, 2024 | 80.38 | 80.41 | 78.40 | 78.82 | 290,921 | -0.87(-1.10%) |
Jan 23, 2024 | 80.86 | 81.17 | 79.27 | 79.70 | 414,176 | +0.46(+0.58%) |
Jan 22, 2024 | 78.80 | 79.67 | 78.80 | 79.24 | 320,346 | +0.97(+1.24%) |
Jan 19, 2024 | 77.66 | 78.30 | 76.75 | 78.27 | 269,396 | +0.63(+0.81%) |
Jan 18, 2024 | 77.27 | 77.88 | 76.71 | 77.64 | 330,020 | +0.78(+1.02%) |
Jan 17, 2024 | 76.25 | 77.23 | 76.05 | 76.86 | 590,950 | -0.53(-0.68%) |
Jan 16, 2024 | 77.25 | 77.58 | 76.42 | 77.39 | 448,988 | -0.43(-0.55%) |
Jan 12, 2024 | 79.45 | 79.45 | 77.63 | 77.81 | 241,588 | -0.58(-0.73%) |
Jan 11, 2024 | 78.01 | 78.41 | 76.89 | 78.39 | 351,194 | +0.38(+0.48%) |
Jan 10, 2024 | 77.51 | 78.09 | 77.26 | 78.01 | 258,958 | +0.30(+0.38%) |
Jan 09, 2024 | 77.35 | 77.95 | 76.79 | 77.71 | 353,057 | -0.60(-0.76%) |
Jan 08, 2024 | 77.31 | 78.33 | 77.10 | 78.31 | 307,490 | +0.28(+0.36%) |
Jan 05, 2024 | 77.18 | 78.70 | 77.18 | 78.03 | 542,420 | +0.52(+0.67%) |
Jan 04, 2024 | 76.67 | 77.68 | 76.18 | 77.52 | 686,185 | +1.04(+1.36%) |
Jan 03, 2024 | 77.40 | 77.46 | 76.10 | 76.47 | 387,712 | -1.81(-2.31%) |
Jan 02, 2024 | 79.22 | 79.32 | 77.87 | 78.28 | 480,816 | -1.25(-1.57%) |
Dec 29, 2023 | 79.32 | 79.84 | 78.85 | 79.53 | 441,616 | -0.13(-0.16%) |
Dec 28, 2023 | 79.35 | 80.00 | 79.17 | 79.66 | 340,372 | -0.26(-0.32%) |
Dec 27, 2023 | 80.20 | 80.60 | 79.80 | 79.92 | 253,454 | -0.33(-0.41%) |
Dec 26, 2023 | 79.67 | 80.47 | 79.40 | 80.24 | 239,200 | +0.95(+1.20%) |
Dec 22, 2023 | 79.30 | 79.85 | 78.77 | 79.29 | 330,532 | +0.08(+0.10%) |
Dec 21, 2023 | 79.54 | 79.54 | 78.20 | 79.21 | 411,380 | +1.11(+1.42%) |
Dec 20, 2023 | 78.15 | 80.29 | 78.03 | 78.10 | 425,007 | -1.67(-2.09%) |
Dec 19, 2023 | 78.78 | 79.80 | 78.63 | 79.77 | 381,797 | +1.24(+1.58%) |
Dec 18, 2023 | 79.23 | 79.23 | 78.01 | 78.53 | 460,742 | -0.26(-0.33%) |
Dec 15, 2023 | 80.35 | 80.97 | 78.57 | 78.79 | 1,073,058 | -1.85(-2.29%) |
Dec 14, 2023 | 75.91 | 81.08 | 75.91 | 80.63 | 782,109 | +5.21(+6.91%) |
Dec 13, 2023 | 73.26 | 75.58 | 73.02 | 75.42 | 614,543 | +2.05(+2.80%) |
Dec 12, 2023 | 73.68 | 73.92 | 72.78 | 73.37 | 347,575 | -0.47(-0.63%) |
Dec 11, 2023 | 73.71 | 74.44 | 73.49 | 73.83 | 401,488 | +0.20(+0.27%) |
Dec 08, 2023 | 73.27 | 74.18 | 72.70 | 73.64 | 584,532 | +0.31(+0.42%) |
Dec 07, 2023 | 74.67 | 74.77 | 73.20 | 73.33 | 527,991 | -1.08(-1.45%) |
Dec 06, 2023 | 73.76 | 75.78 | 73.74 | 74.41 | 430,198 | +1.15(+1.57%) |
Dec 05, 2023 | 73.96 | 74.20 | 73.03 | 73.26 | 424,546 | -1.25(-1.68%) |
Dec 04, 2023 | 73.45 | 74.64 | 73.34 | 74.51 | 465,393 | +0.43(+0.58%) |
Dec 01, 2023 | 71.91 | 74.08 | 71.91 | 74.08 | 682,043 | +2.24(+3.12%) |
Nov 30, 2023 | 72.80 | 73.03 | 71.58 | 71.84 | 613,778 | -0.54(-0.74%) |
Nov 29, 2023 | 72.28 | 72.99 | 71.98 | 72.38 | 507,535 | +0.90(+1.26%) |
Nov 28, 2023 | 71.95 | 72.29 | 71.02 | 71.47 | 369,969 | -0.67(-0.94%) |
Nov 27, 2023 | 72.85 | 72.92 | 72.06 | 72.15 | 456,186 | -1.22(-1.66%) |
Nov 24, 2023 | 72.58 | 73.50 | 72.24 | 73.37 | 137,172 | +0.79(+1.09%) |
Nov 22, 2023 | 72.34 | 72.84 | 71.86 | 72.57 | 468,213 | +0.24(+0.33%) |
Nov 21, 2023 | 73.18 | 73.28 | 72.19 | 72.34 | 496,358 | -1.08(-1.47%) |
Nov 20, 2023 | 73.81 | 73.82 | 73.08 | 73.42 | 413,349 | -0.45(-0.60%) |
Nov 17, 2023 | 73.74 | 74.09 | 73.31 | 73.86 | 615,038 | +0.97(+1.33%) |
Nov 16, 2023 | 73.30 | 73.92 | 72.30 | 72.89 | 435,754 | -0.99(-1.34%) |
Nov 15, 2023 | 73.29 | 75.10 | 73.26 | 73.88 | 503,464 | +0.54(+0.73%) |
Nov 14, 2023 | 72.12 | 73.74 | 71.86 | 73.35 | 423,167 | +3.35(+4.79%) |
Nov 13, 2023 | 70.29 | 70.48 | 69.61 | 69.99 | 547,894 | -0.83(-1.18%) |
Nov 10, 2023 | 69.86 | 71.02 | 69.70 | 70.83 | 370,310 | +1.35(+1.95%) |
Nov 09, 2023 | 70.75 | 70.87 | 69.38 | 69.47 | 276,858 | -0.52(-0.75%) |
Nov 08, 2023 | 70.00 | 70.40 | 69.68 | 70.00 | 397,556 | +0.25(+0.35%) |
Nov 07, 2023 | 70.25 | 70.92 | 69.73 | 69.75 | 412,268 | -0.96(-1.35%) |
Nov 06, 2023 | 72.01 | 72.09 | 70.17 | 70.71 | 506,017 | -1.10(-1.53%) |
Nov 03, 2023 | 71.30 | 72.53 | 71.14 | 71.81 | 505,797 | +1.74(+2.48%) |
Nov 02, 2023 | 68.85 | 70.72 | 68.50 | 70.07 | 967,970 | +2.12(+3.13%) |