Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 91.68 | 93.66 | 88.69 | 88.69 | 886,357 | -3.52(-3.81%) |
Jan 30, 2024 | 89.04 | 92.51 | 89.02 | 92.20 | 1,366,800 | +3.19(+3.58%) |
Jan 29, 2024 | 87.57 | 89.04 | 86.71 | 89.02 | 672,309 | +0.84(+0.95%) |
Jan 26, 2024 | 86.88 | 88.62 | 86.57 | 88.18 | 612,823 | +0.63(+0.72%) |
Jan 25, 2024 | 87.04 | 87.58 | 85.68 | 87.55 | 755,920 | +1.41(+1.63%) |
Jan 24, 2024 | 86.31 | 87.46 | 85.98 | 86.15 | 849,301 | +1.23(+1.44%) |
Jan 23, 2024 | 84.83 | 85.26 | 84.05 | 84.92 | 632,302 | +0.24(+0.28%) |
Jan 22, 2024 | 84.49 | 85.94 | 84.17 | 84.68 | 996,780 | +1.01(+1.20%) |
Jan 19, 2024 | 80.54 | 83.89 | 79.89 | 83.67 | 1,268,737 | +4.07(+5.11%) |
Jan 18, 2024 | 79.20 | 79.91 | 77.41 | 79.61 | 704,426 | +0.28(+0.35%) |
Jan 17, 2024 | 77.86 | 80.37 | 77.73 | 79.33 | 639,400 | -0.44(-0.55%) |
Jan 16, 2024 | 79.54 | 80.40 | 78.54 | 79.77 | 655,855 | -1.75(-2.15%) |
Jan 12, 2024 | 83.09 | 84.20 | 80.63 | 81.52 | 643,872 | -0.45(-0.55%) |
Jan 11, 2024 | 82.71 | 83.10 | 80.30 | 81.97 | 1,077,689 | -1.21(-1.45%) |
Jan 10, 2024 | 82.47 | 83.43 | 81.69 | 83.18 | 465,387 | +0.53(+0.64%) |
Jan 09, 2024 | 83.11 | 83.11 | 82.06 | 82.65 | 629,828 | -1.81(-2.15%) |
Jan 08, 2024 | 82.96 | 84.53 | 81.64 | 84.46 | 649,450 | +1.67(+2.02%) |
Jan 05, 2024 | 81.91 | 84.16 | 81.69 | 82.79 | 869,856 | +0.92(+1.12%) |
Jan 04, 2024 | 81.34 | 83.84 | 81.34 | 81.87 | 1,405,532 | +0.80(+0.98%) |
Jan 03, 2024 | 81.96 | 82.37 | 80.60 | 81.07 | 804,117 | -2.01(-2.42%) |
Jan 02, 2024 | 81.03 | 83.21 | 81.00 | 83.09 | 721,966 | +0.73(+0.88%) |
Dec 29, 2023 | 82.74 | 83.21 | 81.37 | 82.36 | 772,945 | -0.54(-0.65%) |
Dec 28, 2023 | 81.94 | 83.48 | 81.91 | 82.90 | 511,010 | +0.77(+0.93%) |
Dec 27, 2023 | 81.07 | 82.30 | 80.64 | 82.13 | 830,870 | +0.65(+0.79%) |
Dec 26, 2023 | 80.72 | 81.99 | 80.37 | 81.48 | 427,073 | +0.96(+1.19%) |
Dec 22, 2023 | 80.63 | 81.55 | 79.72 | 80.53 | 614,125 | +0.45(+0.56%) |
Dec 21, 2023 | 79.03 | 80.24 | 78.02 | 80.08 | 814,444 | +1.99(+2.54%) |
Dec 20, 2023 | 81.50 | 82.23 | 78.00 | 78.09 | 970,345 | -4.33(-5.26%) |
Dec 19, 2023 | 80.58 | 82.45 | 79.85 | 82.43 | 757,108 | +1.85(+2.30%) |
Dec 18, 2023 | 80.92 | 81.37 | 80.34 | 80.57 | 923,224 | +0.77(+0.97%) |
Dec 15, 2023 | 79.33 | 80.38 | 78.50 | 79.80 | 1,057,289 | -1.42(-1.75%) |
Dec 14, 2023 | 80.93 | 82.16 | 80.00 | 81.22 | 1,335,698 | +2.21(+2.80%) |
Dec 13, 2023 | 75.57 | 79.27 | 74.99 | 79.00 | 1,080,990 | +3.63(+4.82%) |
Dec 12, 2023 | 74.10 | 75.41 | 73.40 | 75.37 | 960,125 | +1.52(+2.05%) |
Dec 11, 2023 | 72.55 | 74.17 | 72.51 | 73.86 | 465,682 | +1.49(+2.06%) |
Dec 08, 2023 | 71.32 | 72.80 | 70.87 | 72.37 | 517,430 | +1.13(+1.59%) |
Dec 07, 2023 | 70.83 | 71.52 | 70.47 | 71.24 | 387,685 | +0.71(+1.01%) |
Dec 06, 2023 | 72.64 | 73.48 | 70.22 | 70.53 | 587,176 | -1.06(-1.48%) |
Dec 05, 2023 | 71.71 | 72.01 | 70.58 | 71.59 | 535,673 | -1.05(-1.45%) |
Dec 04, 2023 | 71.44 | 73.48 | 71.44 | 72.64 | 587,872 | -0.07(-0.10%) |
Dec 01, 2023 | 70.86 | 73.13 | 70.64 | 72.71 | 725,498 | +1.51(+2.12%) |
Nov 30, 2023 | 69.39 | 71.30 | 68.84 | 71.20 | 624,626 | +2.10(+3.04%) |
Nov 29, 2023 | 68.42 | 70.25 | 68.38 | 69.10 | 730,811 | +1.47(+2.17%) |
Nov 28, 2023 | 67.58 | 68.31 | 67.09 | 67.63 | 478,794 | -0.17(-0.25%) |
Nov 27, 2023 | 67.69 | 68.05 | 67.28 | 67.80 | 354,491 | -0.51(-0.74%) |
Nov 24, 2023 | 67.78 | 68.74 | 67.78 | 68.30 | 409,638 | +0.49(+0.72%) |
Nov 22, 2023 | 67.57 | 68.24 | 67.14 | 67.82 | 456,543 | +0.77(+1.15%) |
Nov 21, 2023 | 66.88 | 67.63 | 66.80 | 67.04 | 395,488 | -0.08(-0.12%) |
Nov 20, 2023 | 66.12 | 67.69 | 65.74 | 67.12 | 499,768 | +0.64(+0.97%) |
Nov 17, 2023 | 66.23 | 66.53 | 65.70 | 66.48 | 375,769 | +1.06(+1.62%) |
Nov 16, 2023 | 65.15 | 65.71 | 64.67 | 65.42 | 491,482 | +0.47(+0.72%) |
Nov 15, 2023 | 64.06 | 65.31 | 64.01 | 64.95 | 615,241 | +1.17(+1.83%) |
Nov 14, 2023 | 62.31 | 64.69 | 62.20 | 63.78 | 1,056,077 | +3.53(+5.86%) |
Nov 13, 2023 | 59.95 | 60.81 | 59.68 | 60.25 | 429,319 | -0.37(-0.61%) |
Nov 10, 2023 | 59.43 | 60.72 | 58.51 | 60.62 | 597,014 | +1.99(+3.40%) |
Nov 09, 2023 | 60.02 | 60.25 | 58.36 | 58.63 | 511,767 | -0.71(-1.20%) |
Nov 08, 2023 | 59.25 | 59.60 | 58.33 | 59.34 | 471,525 | +0.15(+0.25%) |
Nov 07, 2023 | 59.02 | 59.68 | 58.69 | 59.19 | 491,949 | -0.30(-0.50%) |
Nov 06, 2023 | 60.49 | 60.79 | 58.61 | 59.49 | 660,936 | -0.70(-1.17%) |
Nov 03, 2023 | 59.54 | 60.94 | 59.42 | 60.19 | 1,070,267 | +2.36(+4.08%) |
Nov 02, 2023 | 55.48 | 57.95 | 55.24 | 57.83 | 1,023,853 | +3.83(+7.09%) |