Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 83.63 | 83.99 | 81.31 | 81.42 | 183,646 | -2.26(-2.70%) |
Jan 30, 2024 | 82.27 | 84.24 | 80.83 | 83.67 | 242,296 | -0.97(-1.14%) |
Jan 29, 2024 | 84.05 | 84.64 | 82.89 | 84.64 | 62,242 | +0.33(+0.39%) |
Jan 26, 2024 | 83.44 | 85.12 | 83.23 | 84.31 | 93,178 | +0.66(+0.79%) |
Jan 25, 2024 | 83.51 | 84.07 | 81.88 | 83.65 | 252,703 | +1.13(+1.37%) |
Jan 24, 2024 | 81.36 | 82.68 | 80.58 | 82.52 | 157,603 | +2.02(+2.50%) |
Jan 23, 2024 | 80.08 | 81.63 | 80.08 | 80.51 | 82,795 | +0.39(+0.49%) |
Jan 22, 2024 | 78.83 | 80.56 | 78.58 | 80.12 | 94,298 | +1.43(+1.81%) |
Jan 19, 2024 | 78.75 | 79.04 | 77.82 | 78.69 | 173,221 | +0.23(+0.29%) |
Jan 18, 2024 | 77.52 | 78.72 | 77.06 | 78.46 | 296,675 | +1.22(+1.58%) |
Jan 17, 2024 | 76.47 | 77.78 | 75.92 | 77.25 | 77,235 | -0.17(-0.22%) |
Jan 16, 2024 | 78.59 | 78.86 | 77.25 | 77.42 | 56,466 | -1.73(-2.18%) |
Jan 12, 2024 | 79.69 | 80.14 | 78.14 | 79.14 | 211,551 | +1.09(+1.39%) |
Jan 11, 2024 | 78.31 | 78.31 | 76.90 | 78.05 | 93,440 | +0.30(+0.38%) |
Jan 10, 2024 | 79.09 | 79.09 | 77.38 | 77.75 | 63,974 | -1.23(-1.55%) |
Jan 09, 2024 | 80.93 | 80.93 | 78.61 | 78.98 | 66,755 | -2.02(-2.49%) |
Jan 08, 2024 | 81.08 | 81.09 | 79.04 | 81.00 | 72,901 | -1.99(-2.39%) |
Jan 05, 2024 | 81.96 | 83.05 | 81.72 | 82.98 | 65,449 | +1.59(+1.95%) |
Jan 04, 2024 | 83.75 | 84.33 | 81.30 | 81.40 | 91,950 | -2.02(-2.42%) |
Jan 03, 2024 | 83.00 | 84.71 | 82.70 | 83.41 | 81,301 | +0.14(+0.17%) |
Jan 02, 2024 | 84.64 | 85.82 | 82.97 | 83.27 | 63,124 | -1.06(-1.25%) |
Dec 29, 2023 | 85.16 | 85.16 | 84.18 | 84.33 | 102,687 | -0.79(-0.93%) |
Dec 28, 2023 | 86.15 | 86.27 | 85.05 | 85.12 | 82,023 | -1.58(-1.82%) |
Dec 27, 2023 | 87.19 | 87.58 | 86.58 | 86.70 | 62,716 | -0.70(-0.80%) |
Dec 26, 2023 | 86.26 | 87.64 | 85.88 | 87.39 | 48,959 | +2.34(+2.75%) |
Dec 22, 2023 | 85.93 | 86.32 | 84.62 | 85.06 | 81,961 | -0.09(-0.11%) |
Dec 21, 2023 | 84.40 | 85.19 | 84.12 | 85.15 | 189,910 | +0.84(+0.99%) |
Dec 20, 2023 | 85.66 | 86.68 | 84.24 | 84.31 | 186,666 | -1.11(-1.30%) |
Dec 19, 2023 | 84.24 | 85.42 | 84.13 | 85.42 | 117,907 | +1.82(+2.17%) |
Dec 18, 2023 | 84.41 | 85.46 | 83.53 | 83.60 | 113,736 | +0.78(+0.94%) |
Dec 15, 2023 | 83.60 | 83.69 | 81.95 | 82.82 | 113,322 | -0.75(-0.89%) |
Dec 14, 2023 | 81.79 | 83.76 | 81.79 | 83.57 | 145,715 | +3.32(+4.13%) |
Dec 13, 2023 | 78.29 | 80.34 | 77.80 | 80.25 | 137,422 | +2.18(+2.79%) |
Dec 12, 2023 | 78.24 | 78.58 | 77.25 | 78.07 | 72,750 | -1.22(-1.54%) |
Dec 11, 2023 | 79.48 | 80.48 | 78.84 | 79.30 | 69,638 | -0.27(-0.34%) |
Dec 08, 2023 | 78.90 | 80.34 | 78.90 | 79.57 | 66,659 | +1.27(+1.63%) |
Dec 07, 2023 | 78.82 | 79.24 | 77.71 | 78.29 | 90,975 | -0.11(-0.14%) |
Dec 06, 2023 | 81.14 | 81.89 | 78.32 | 78.40 | 118,004 | -3.20(-3.92%) |
Dec 05, 2023 | 83.43 | 83.48 | 81.50 | 81.60 | 113,645 | -1.93(-2.31%) |
Dec 04, 2023 | 83.29 | 83.91 | 82.30 | 83.53 | 152,177 | -0.47(-0.56%) |
Dec 01, 2023 | 82.88 | 85.17 | 82.29 | 84.00 | 282,399 | +0.84(+1.01%) |
Nov 30, 2023 | 83.61 | 85.67 | 82.22 | 83.16 | 492,111 | +0.39(+0.47%) |
Nov 29, 2023 | 83.62 | 83.78 | 82.36 | 82.77 | 73,882 | -0.14(-0.17%) |
Nov 28, 2023 | 83.62 | 83.90 | 82.60 | 82.91 | 39,130 | -0.36(-0.43%) |
Nov 27, 2023 | 83.69 | 83.80 | 82.67 | 83.27 | 38,787 | -0.84(-0.99%) |
Nov 24, 2023 | 83.05 | 84.77 | 83.05 | 84.11 | 33,336 | +0.94(+1.13%) |
Nov 22, 2023 | 81.64 | 83.36 | 80.69 | 83.17 | 102,942 | -0.22(-0.26%) |
Nov 21, 2023 | 83.55 | 84.12 | 82.96 | 83.39 | 73,997 | -0.74(-0.88%) |
Nov 20, 2023 | 84.91 | 85.36 | 84.07 | 84.13 | 97,001 | +0.02(+0.02%) |
Nov 17, 2023 | 82.79 | 84.40 | 82.79 | 84.11 | 132,575 | +2.21(+2.70%) |
Nov 16, 2023 | 84.14 | 84.80 | 80.73 | 81.90 | 185,057 | -3.37(-3.96%) |
Nov 15, 2023 | 86.42 | 87.81 | 85.18 | 85.27 | 73,762 | -1.59(-1.83%) |
Nov 14, 2023 | 86.14 | 86.98 | 85.37 | 86.86 | 120,164 | +1.92(+2.26%) |
Nov 13, 2023 | 84.16 | 85.37 | 83.76 | 84.94 | 49,098 | +0.68(+0.80%) |
Nov 10, 2023 | 84.26 | 84.83 | 83.61 | 84.26 | 61,226 | +1.09(+1.30%) |
Nov 09, 2023 | 84.07 | 84.88 | 83.18 | 83.18 | 87,595 | +0.00(+0.00%) |
Nov 08, 2023 | 82.74 | 84.17 | 82.56 | 83.18 | 137,468 | -0.19(-0.23%) |
Nov 07, 2023 | 86.26 | 86.26 | 83.21 | 83.37 | 236,976 | -4.41(-5.02%) |
Nov 06, 2023 | 90.37 | 90.60 | 87.50 | 87.78 | 163,488 | -1.95(-2.17%) |
Nov 03, 2023 | 90.42 | 91.29 | 89.40 | 89.73 | 138,808 | -0.35(-0.39%) |
Nov 02, 2023 | 88.09 | 90.19 | 88.09 | 90.08 | 218,704 | +2.59(+2.96%) |