Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 81.46 | 82.34 | 79.61 | 79.90 | 1,450,851 | -1.57(-1.93%) |
Jan 30, 2024 | 82.75 | 83.33 | 80.98 | 81.47 | 1,748,484 | -2.85(-3.38%) |
Jan 29, 2024 | 82.09 | 84.65 | 81.82 | 84.32 | 883,924 | +2.25(+2.74%) |
Jan 26, 2024 | 83.38 | 84.21 | 81.68 | 82.07 | 609,049 | -0.51(-0.62%) |
Jan 25, 2024 | 81.87 | 83.83 | 81.33 | 82.59 | 962,450 | -0.95(-1.14%) |
Jan 24, 2024 | 86.15 | 86.15 | 82.78 | 83.54 | 554,517 | -1.75(-2.06%) |
Jan 23, 2024 | 87.93 | 88.82 | 85.19 | 85.29 | 394,009 | -1.69(-1.95%) |
Jan 22, 2024 | 86.59 | 87.85 | 86.49 | 86.99 | 495,358 | +0.98(+1.14%) |
Jan 19, 2024 | 84.87 | 86.31 | 84.12 | 86.01 | 593,735 | +1.26(+1.48%) |
Jan 18, 2024 | 84.62 | 85.54 | 83.66 | 84.75 | 522,189 | +0.28(+0.33%) |
Jan 17, 2024 | 84.61 | 85.65 | 84.13 | 84.47 | 448,742 | -0.64(-0.76%) |
Jan 16, 2024 | 84.76 | 85.26 | 84.01 | 85.11 | 508,347 | -0.68(-0.80%) |
Jan 12, 2024 | 88.36 | 88.66 | 85.57 | 85.80 | 468,989 | -1.59(-1.82%) |
Jan 11, 2024 | 87.57 | 87.99 | 86.23 | 87.39 | 473,162 | -0.10(-0.11%) |
Jan 10, 2024 | 88.79 | 89.15 | 87.45 | 87.49 | 518,601 | -1.16(-1.31%) |
Jan 09, 2024 | 88.93 | 89.48 | 88.15 | 88.65 | 616,967 | -1.09(-1.21%) |
Jan 08, 2024 | 88.92 | 90.32 | 88.12 | 89.74 | 642,644 | +0.97(+1.09%) |
Jan 05, 2024 | 87.96 | 89.97 | 87.19 | 88.77 | 806,757 | +0.39(+0.44%) |
Jan 04, 2024 | 88.16 | 88.69 | 86.92 | 88.38 | 975,583 | -0.73(-0.82%) |
Jan 03, 2024 | 92.33 | 92.33 | 88.93 | 89.12 | 869,378 | -4.96(-5.27%) |
Jan 02, 2024 | 93.90 | 96.08 | 93.15 | 94.08 | 1,210,318 | -1.73(-1.81%) |
Dec 29, 2023 | 96.96 | 97.79 | 95.69 | 95.81 | 665,428 | -1.62(-1.67%) |
Dec 28, 2023 | 97.59 | 97.73 | 96.58 | 97.43 | 659,593 | -0.49(-0.50%) |
Dec 27, 2023 | 98.47 | 98.55 | 97.56 | 97.92 | 533,724 | -0.13(-0.13%) |
Dec 26, 2023 | 97.25 | 98.71 | 97.02 | 98.05 | 340,122 | +1.11(+1.14%) |
Dec 22, 2023 | 95.91 | 97.10 | 95.08 | 96.94 | 468,382 | +0.87(+0.91%) |
Dec 21, 2023 | 94.93 | 96.18 | 94.66 | 96.07 | 624,925 | +2.50(+2.67%) |
Dec 20, 2023 | 94.38 | 95.77 | 93.52 | 93.57 | 758,710 | -1.69(-1.78%) |
Dec 19, 2023 | 94.57 | 95.52 | 93.35 | 95.27 | 830,794 | +0.99(+1.05%) |
Dec 18, 2023 | 94.82 | 94.82 | 93.21 | 94.27 | 676,778 | +0.01(+0.01%) |
Dec 15, 2023 | 93.97 | 95.03 | 92.63 | 94.26 | 1,260,320 | +0.20(+0.21%) |
Dec 14, 2023 | 89.71 | 94.59 | 89.68 | 94.07 | 1,378,300 | +6.62(+7.58%) |
Dec 13, 2023 | 83.78 | 87.58 | 83.16 | 87.44 | 835,380 | +3.76(+4.50%) |
Dec 12, 2023 | 83.87 | 84.18 | 82.96 | 83.68 | 521,893 | -0.27(-0.32%) |
Dec 11, 2023 | 83.68 | 84.25 | 82.84 | 83.95 | 489,827 | +0.07(+0.08%) |
Dec 08, 2023 | 83.43 | 84.86 | 83.43 | 83.88 | 535,161 | +0.04(+0.05%) |
Dec 07, 2023 | 81.62 | 83.87 | 81.19 | 83.84 | 428,504 | +2.21(+2.71%) |
Dec 06, 2023 | 81.31 | 83.42 | 81.31 | 81.63 | 463,237 | +1.16(+1.44%) |
Dec 05, 2023 | 82.00 | 82.01 | 79.97 | 80.47 | 459,511 | -2.08(-2.52%) |
Dec 04, 2023 | 81.94 | 83.51 | 81.55 | 82.55 | 572,520 | +0.24(+0.29%) |
Dec 01, 2023 | 78.00 | 82.52 | 77.57 | 82.31 | 800,621 | +4.21(+5.39%) |
Nov 30, 2023 | 78.90 | 79.29 | 77.89 | 78.10 | 729,227 | -0.81(-1.03%) |
Nov 29, 2023 | 78.74 | 79.74 | 78.46 | 78.92 | 832,762 | +1.17(+1.50%) |
Nov 28, 2023 | 76.83 | 78.20 | 76.35 | 77.75 | 733,548 | +0.44(+0.56%) |
Nov 27, 2023 | 77.05 | 77.70 | 76.58 | 77.31 | 804,449 | -0.21(-0.27%) |
Nov 24, 2023 | 77.01 | 78.00 | 76.75 | 77.52 | 277,782 | +0.22(+0.28%) |
Nov 22, 2023 | 78.00 | 78.66 | 76.88 | 77.30 | 447,226 | -0.22(-0.28%) |
Nov 21, 2023 | 77.42 | 78.05 | 76.90 | 77.52 | 844,474 | -0.38(-0.48%) |
Nov 20, 2023 | 77.03 | 78.23 | 76.36 | 77.90 | 1,155,645 | +1.92(+2.53%) |
Nov 17, 2023 | 75.65 | 76.56 | 74.79 | 75.97 | 1,294,130 | +1.48(+1.98%) |
Nov 16, 2023 | 77.34 | 78.01 | 74.15 | 74.50 | 859,219 | -3.64(-4.65%) |
Nov 15, 2023 | 74.58 | 78.35 | 74.21 | 78.13 | 1,488,802 | +3.97(+5.35%) |
Nov 14, 2023 | 71.80 | 74.58 | 71.80 | 74.16 | 661,799 | +4.91(+7.08%) |
Nov 13, 2023 | 68.79 | 69.70 | 68.46 | 69.25 | 320,515 | -0.09(-0.13%) |
Nov 10, 2023 | 68.83 | 69.50 | 68.46 | 69.34 | 289,878 | +0.84(+1.22%) |
Nov 09, 2023 | 71.23 | 71.23 | 68.17 | 68.51 | 509,650 | -2.42(-3.42%) |
Nov 08, 2023 | 70.44 | 71.16 | 69.69 | 70.93 | 713,201 | +0.85(+1.21%) |
Nov 07, 2023 | 71.11 | 71.71 | 69.94 | 70.08 | 543,523 | -1.46(-2.04%) |
Nov 06, 2023 | 73.50 | 73.66 | 71.42 | 71.54 | 694,724 | -2.13(-2.89%) |
Nov 03, 2023 | 72.68 | 73.82 | 71.60 | 73.67 | 734,169 | +2.52(+3.55%) |
Nov 02, 2023 | 70.15 | 71.43 | 70.15 | 71.15 | 893,447 | +2.22(+3.22%) |