Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.79 | 79.93 | 76.32 | 76.99 | 254,229 | -1.13(-1.45%) |
Jan 30, 2024 | 77.78 | 79.38 | 77.78 | 78.11 | 265,403 | -0.79(-1.00%) |
Jan 29, 2024 | 79.21 | 79.73 | 77.81 | 78.90 | 192,984 | -0.55(-0.69%) |
Jan 26, 2024 | 80.22 | 81.62 | 79.44 | 79.45 | 187,346 | -0.73(-0.91%) |
Jan 25, 2024 | 79.43 | 82.10 | 79.32 | 80.18 | 404,724 | +2.85(+3.68%) |
Jan 24, 2024 | 78.57 | 78.57 | 76.69 | 77.33 | 145,384 | +0.20(+0.25%) |
Jan 23, 2024 | 76.96 | 78.52 | 75.98 | 77.13 | 224,172 | +2.35(+3.14%) |
Jan 22, 2024 | 73.86 | 75.57 | 73.61 | 74.79 | 240,886 | +1.19(+1.61%) |
Jan 19, 2024 | 73.91 | 74.34 | 71.74 | 73.60 | 207,513 | +0.49(+0.67%) |
Jan 18, 2024 | 71.27 | 73.18 | 69.75 | 73.11 | 228,089 | +2.56(+3.63%) |
Jan 17, 2024 | 71.26 | 72.37 | 68.44 | 70.54 | 363,964 | -2.30(-3.15%) |
Jan 16, 2024 | 73.79 | 73.96 | 70.36 | 72.84 | 395,429 | -1.90(-2.54%) |
Jan 12, 2024 | 76.76 | 77.18 | 74.33 | 74.74 | 163,424 | -3.00(-3.87%) |
Jan 11, 2024 | 76.41 | 78.19 | 74.46 | 77.74 | 215,721 | +1.27(+1.66%) |
Jan 10, 2024 | 77.64 | 77.64 | 75.95 | 76.47 | 147,191 | -0.85(-1.10%) |
Jan 09, 2024 | 78.43 | 78.87 | 76.58 | 77.33 | 218,439 | -2.35(-2.95%) |
Jan 08, 2024 | 77.24 | 82.15 | 77.24 | 79.68 | 265,633 | +2.11(+2.72%) |
Jan 05, 2024 | 76.45 | 79.81 | 76.45 | 77.56 | 179,025 | +0.70(+0.91%) |
Jan 04, 2024 | 75.58 | 77.28 | 74.93 | 76.87 | 180,815 | +1.91(+2.54%) |
Jan 03, 2024 | 77.97 | 78.03 | 74.46 | 74.96 | 296,445 | -4.66(-5.86%) |
Jan 02, 2024 | 80.18 | 81.56 | 77.85 | 79.63 | 164,188 | -1.49(-1.84%) |
Dec 29, 2023 | 82.26 | 82.32 | 80.30 | 81.12 | 153,285 | -1.50(-1.82%) |
Dec 28, 2023 | 81.40 | 83.34 | 81.40 | 82.62 | 131,643 | +0.69(+0.84%) |
Dec 27, 2023 | 82.18 | 82.43 | 80.94 | 81.93 | 122,175 | -0.05(-0.06%) |
Dec 26, 2023 | 82.88 | 83.68 | 81.90 | 81.98 | 114,749 | -0.98(-1.18%) |
Dec 22, 2023 | 82.98 | 84.36 | 82.78 | 82.97 | 202,462 | +0.14(+0.17%) |
Dec 21, 2023 | 81.57 | 83.09 | 81.55 | 82.83 | 240,719 | +3.02(+3.79%) |
Dec 20, 2023 | 81.60 | 83.12 | 79.72 | 79.80 | 269,019 | -2.15(-2.62%) |
Dec 19, 2023 | 82.24 | 83.25 | 81.42 | 81.95 | 217,071 | +0.57(+0.70%) |
Dec 18, 2023 | 80.57 | 81.93 | 78.70 | 81.38 | 280,516 | +0.62(+0.77%) |
Dec 15, 2023 | 80.35 | 81.41 | 78.91 | 80.77 | 612,272 | +1.06(+1.33%) |
Dec 14, 2023 | 76.85 | 80.46 | 76.85 | 79.71 | 254,835 | +3.40(+4.45%) |
Dec 13, 2023 | 73.43 | 76.76 | 70.80 | 76.31 | 411,954 | +2.36(+3.19%) |
Dec 12, 2023 | 72.57 | 74.37 | 72.01 | 73.95 | 263,104 | +1.14(+1.56%) |
Dec 11, 2023 | 73.51 | 73.58 | 71.63 | 72.81 | 231,373 | -0.94(-1.28%) |
Dec 08, 2023 | 73.70 | 74.32 | 71.85 | 73.75 | 446,650 | -0.37(-0.50%) |
Dec 07, 2023 | 71.63 | 75.29 | 71.63 | 74.13 | 252,031 | +2.91(+4.08%) |
Dec 06, 2023 | 70.69 | 73.30 | 70.59 | 71.22 | 203,139 | +1.81(+2.60%) |
Dec 05, 2023 | 71.61 | 71.94 | 68.53 | 69.41 | 220,390 | -2.97(-4.10%) |
Dec 04, 2023 | 71.04 | 74.19 | 70.30 | 72.38 | 292,141 | +2.32(+3.31%) |
Dec 01, 2023 | 67.25 | 70.08 | 66.82 | 70.06 | 193,890 | +2.81(+4.18%) |
Nov 30, 2023 | 67.84 | 68.49 | 67.03 | 67.25 | 226,220 | -0.46(-0.68%) |
Nov 29, 2023 | 68.57 | 69.96 | 67.61 | 67.72 | 241,628 | +0.91(+1.37%) |
Nov 28, 2023 | 66.72 | 67.16 | 65.94 | 66.80 | 206,171 | +0.25(+0.37%) |
Nov 27, 2023 | 67.26 | 68.32 | 65.84 | 66.56 | 380,787 | -1.82(-2.66%) |
Nov 24, 2023 | 66.72 | 68.53 | 66.10 | 68.37 | 152,503 | +1.79(+2.68%) |
Nov 22, 2023 | 67.91 | 70.13 | 66.12 | 66.59 | 357,933 | +0.38(+0.58%) |
Nov 21, 2023 | 67.94 | 67.94 | 65.96 | 66.20 | 277,407 | -2.20(-3.22%) |
Nov 20, 2023 | 65.23 | 68.62 | 64.56 | 68.40 | 271,142 | +2.69(+4.09%) |
Nov 17, 2023 | 65.87 | 66.35 | 65.24 | 65.71 | 273,553 | +0.93(+1.44%) |
Nov 16, 2023 | 65.54 | 66.37 | 64.09 | 64.78 | 286,031 | -0.76(-1.15%) |
Nov 15, 2023 | 63.00 | 68.14 | 63.00 | 65.54 | 435,201 | +3.28(+5.27%) |
Nov 14, 2023 | 60.78 | 63.01 | 60.76 | 62.26 | 362,014 | +3.96(+6.79%) |
Nov 13, 2023 | 54.97 | 58.94 | 54.22 | 58.30 | 331,157 | +2.61(+4.70%) |
Nov 10, 2023 | 55.35 | 56.48 | 53.34 | 55.68 | 399,756 | +0.21(+0.39%) |
Nov 09, 2023 | 60.04 | 60.04 | 55.39 | 55.47 | 335,287 | -3.84(-6.47%) |
Nov 08, 2023 | 60.47 | 61.17 | 59.03 | 59.31 | 266,110 | -0.45(-0.75%) |
Nov 07, 2023 | 59.98 | 60.95 | 59.37 | 59.76 | 312,556 | +0.02(+0.03%) |
Nov 06, 2023 | 63.31 | 63.31 | 59.17 | 59.74 | 311,087 | -3.27(-5.18%) |
Nov 03, 2023 | 63.62 | 65.13 | 61.24 | 63.00 | 467,328 | +0.39(+0.62%) |
Nov 02, 2023 | 62.37 | 64.32 | 59.07 | 62.62 | 845,719 | -1.49(-2.32%) |