Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.61 | 85.09 | 81.36 | 82.14 | 1,076,113 | -2.20(-2.61%) |
Jan 30, 2024 | 85.12 | 85.98 | 84.10 | 84.34 | 596,319 | -0.59(-0.69%) |
Jan 29, 2024 | 83.83 | 85.19 | 83.79 | 84.93 | 254,647 | +0.75(+0.89%) |
Jan 26, 2024 | 84.28 | 84.99 | 84.16 | 84.18 | 265,721 | +0.29(+0.35%) |
Jan 25, 2024 | 82.76 | 83.95 | 82.60 | 83.89 | 245,503 | +1.25(+1.51%) |
Jan 24, 2024 | 84.35 | 85.06 | 82.63 | 82.64 | 381,111 | -1.52(-1.81%) |
Jan 23, 2024 | 85.43 | 85.59 | 83.97 | 84.16 | 321,814 | -1.20(-1.41%) |
Jan 22, 2024 | 86.39 | 87.39 | 84.84 | 85.36 | 387,786 | -0.56(-0.65%) |
Jan 19, 2024 | 85.08 | 85.95 | 84.28 | 85.92 | 296,320 | +0.86(+1.01%) |
Jan 18, 2024 | 83.58 | 85.12 | 83.23 | 85.06 | 369,047 | +1.53(+1.83%) |
Jan 17, 2024 | 84.47 | 84.73 | 82.98 | 83.53 | 424,107 | -1.29(-1.52%) |
Jan 16, 2024 | 85.65 | 85.71 | 83.98 | 84.82 | 563,524 | -1.04(-1.21%) |
Jan 12, 2024 | 84.99 | 86.00 | 84.19 | 85.86 | 878,774 | +1.17(+1.38%) |
Jan 11, 2024 | 84.04 | 84.92 | 82.99 | 84.69 | 621,397 | +0.93(+1.11%) |
Jan 10, 2024 | 80.17 | 84.28 | 79.61 | 83.76 | 746,166 | +3.57(+4.45%) |
Jan 09, 2024 | 79.07 | 80.78 | 79.07 | 80.19 | 318,558 | +0.24(+0.30%) |
Jan 08, 2024 | 78.62 | 80.00 | 78.62 | 79.95 | 399,227 | +0.70(+0.88%) |
Jan 05, 2024 | 79.11 | 82.10 | 79.11 | 79.25 | 748,350 | +0.93(+1.19%) |
Jan 04, 2024 | 76.63 | 78.47 | 75.94 | 78.32 | 846,555 | +1.64(+2.14%) |
Jan 03, 2024 | 77.61 | 77.64 | 76.43 | 76.68 | 386,301 | -1.58(-2.02%) |
Jan 02, 2024 | 76.97 | 78.94 | 76.96 | 78.26 | 452,141 | +0.50(+0.64%) |
Dec 29, 2023 | 78.13 | 78.53 | 77.09 | 77.76 | 354,659 | -0.49(-0.63%) |
Dec 28, 2023 | 78.47 | 79.18 | 77.98 | 78.25 | 223,739 | -0.43(-0.55%) |
Dec 27, 2023 | 78.93 | 79.10 | 77.69 | 78.68 | 249,471 | -0.11(-0.14%) |
Dec 26, 2023 | 78.02 | 79.02 | 77.39 | 78.79 | 269,590 | +0.93(+1.19%) |
Dec 22, 2023 | 76.95 | 77.88 | 76.81 | 77.86 | 328,986 | +1.17(+1.53%) |
Dec 21, 2023 | 76.28 | 77.06 | 75.93 | 76.69 | 321,099 | +1.03(+1.36%) |
Dec 20, 2023 | 76.78 | 77.94 | 75.58 | 75.66 | 440,854 | -0.86(-1.12%) |
Dec 19, 2023 | 75.80 | 77.25 | 75.80 | 76.52 | 318,974 | +0.79(+1.04%) |
Dec 18, 2023 | 75.98 | 75.98 | 74.92 | 75.73 | 410,936 | +0.30(+0.40%) |
Dec 15, 2023 | 77.62 | 78.71 | 75.38 | 75.43 | 1,215,113 | -2.15(-2.77%) |
Dec 14, 2023 | 79.00 | 79.67 | 76.87 | 77.58 | 767,570 | -1.38(-1.75%) |
Dec 13, 2023 | 75.69 | 78.98 | 75.69 | 78.96 | 612,201 | +3.05(+4.02%) |
Dec 12, 2023 | 74.65 | 77.23 | 74.65 | 75.91 | 657,748 | +0.95(+1.27%) |
Dec 11, 2023 | 73.79 | 74.98 | 71.52 | 74.96 | 657,344 | +1.70(+2.32%) |
Dec 08, 2023 | 71.98 | 73.32 | 71.37 | 73.26 | 873,958 | +1.28(+1.78%) |
Dec 07, 2023 | 70.62 | 72.14 | 70.14 | 71.98 | 641,666 | +0.83(+1.17%) |
Dec 06, 2023 | 74.22 | 74.53 | 70.71 | 71.15 | 520,913 | -3.06(-4.12%) |
Dec 05, 2023 | 74.61 | 74.97 | 73.59 | 74.21 | 364,901 | -0.54(-0.72%) |
Dec 04, 2023 | 73.86 | 75.10 | 73.86 | 74.75 | 345,572 | +0.89(+1.20%) |
Dec 01, 2023 | 72.72 | 74.59 | 72.25 | 73.86 | 311,109 | +0.87(+1.19%) |
Nov 30, 2023 | 71.94 | 73.22 | 71.17 | 72.99 | 409,133 | +1.07(+1.49%) |
Nov 29, 2023 | 72.14 | 72.88 | 71.61 | 71.92 | 436,816 | -0.08(-0.11%) |
Nov 28, 2023 | 72.61 | 72.61 | 71.29 | 72.00 | 368,471 | -0.49(-0.68%) |
Nov 27, 2023 | 73.35 | 73.60 | 72.28 | 72.49 | 357,602 | -1.08(-1.47%) |
Nov 24, 2023 | 72.77 | 73.75 | 72.60 | 73.57 | 130,648 | +0.59(+0.81%) |
Nov 22, 2023 | 73.17 | 73.40 | 72.48 | 72.98 | 272,026 | +0.38(+0.52%) |
Nov 21, 2023 | 72.38 | 73.64 | 72.38 | 72.60 | 397,512 | -0.02(-0.03%) |
Nov 20, 2023 | 72.29 | 73.36 | 72.25 | 72.62 | 367,981 | -0.09(-0.12%) |
Nov 17, 2023 | 73.97 | 74.84 | 72.47 | 72.71 | 582,344 | -1.24(-1.68%) |
Nov 16, 2023 | 74.99 | 75.48 | 73.55 | 73.95 | 396,284 | -0.97(-1.29%) |
Nov 15, 2023 | 73.50 | 75.43 | 73.47 | 74.92 | 828,258 | +1.37(+1.86%) |
Nov 14, 2023 | 73.31 | 74.29 | 73.27 | 73.55 | 429,939 | +0.71(+0.97%) |
Nov 13, 2023 | 73.27 | 73.33 | 72.13 | 72.84 | 407,490 | -0.27(-0.37%) |
Nov 10, 2023 | 72.22 | 73.70 | 71.73 | 73.11 | 491,656 | +0.88(+1.22%) |
Nov 09, 2023 | 73.95 | 74.03 | 72.15 | 72.23 | 274,133 | -1.47(-1.99%) |
Nov 08, 2023 | 74.44 | 74.50 | 73.44 | 73.70 | 622,129 | -0.59(-0.79%) |
Nov 07, 2023 | 73.43 | 74.50 | 72.97 | 74.29 | 514,558 | +0.78(+1.06%) |
Nov 06, 2023 | 72.01 | 74.04 | 71.87 | 73.51 | 755,018 | +1.27(+1.76%) |
Nov 03, 2023 | 75.14 | 77.26 | 69.81 | 72.24 | 1,450,938 | -1.00(-1.37%) |
Nov 02, 2023 | 73.59 | 75.48 | 72.58 | 73.24 | 1,061,539 | -0.23(-0.31%) |