Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.40 | 85.84 | 81.23 | 82.12 | 791,889 | -1.03(-1.23%) |
Jan 30, 2024 | 82.71 | 83.56 | 82.56 | 83.14 | 220,818 | +0.06(+0.07%) |
Jan 29, 2024 | 81.91 | 83.09 | 81.45 | 83.08 | 165,006 | +1.17(+1.43%) |
Jan 26, 2024 | 81.74 | 82.22 | 80.93 | 81.91 | 140,992 | +0.82(+1.01%) |
Jan 25, 2024 | 82.37 | 82.61 | 79.93 | 81.09 | 190,100 | -0.33(-0.40%) |
Jan 24, 2024 | 80.68 | 82.03 | 80.68 | 81.42 | 309,922 | +1.13(+1.41%) |
Jan 23, 2024 | 82.77 | 82.88 | 80.27 | 80.28 | 160,156 | -1.73(-2.11%) |
Jan 22, 2024 | 81.13 | 82.03 | 78.16 | 82.02 | 163,914 | +1.70(+2.12%) |
Jan 19, 2024 | 79.11 | 80.43 | 78.14 | 80.31 | 171,704 | +1.66(+2.11%) |
Jan 18, 2024 | 78.58 | 78.97 | 77.83 | 78.65 | 107,188 | +0.54(+0.69%) |
Jan 17, 2024 | 76.37 | 78.28 | 76.37 | 78.11 | 175,485 | +0.28(+0.36%) |
Jan 16, 2024 | 78.23 | 78.92 | 77.58 | 77.84 | 216,159 | -1.33(-1.68%) |
Jan 12, 2024 | 80.88 | 81.04 | 78.55 | 79.17 | 138,176 | -0.85(-1.06%) |
Jan 11, 2024 | 80.70 | 81.32 | 78.65 | 80.02 | 212,430 | -1.23(-1.52%) |
Jan 10, 2024 | 80.74 | 81.26 | 80.09 | 81.25 | 178,220 | +0.51(+0.63%) |
Jan 09, 2024 | 80.55 | 81.12 | 80.23 | 80.74 | 178,040 | -1.15(-1.41%) |
Jan 08, 2024 | 80.86 | 81.90 | 80.31 | 81.90 | 109,621 | +0.98(+1.21%) |
Jan 05, 2024 | 80.03 | 81.94 | 78.37 | 80.92 | 216,185 | +0.22(+0.27%) |
Jan 04, 2024 | 81.42 | 82.12 | 80.60 | 80.70 | 221,233 | -0.51(-0.63%) |
Jan 03, 2024 | 83.13 | 83.13 | 80.86 | 81.21 | 197,275 | -2.29(-2.74%) |
Jan 02, 2024 | 82.36 | 84.46 | 82.36 | 83.50 | 196,292 | +0.34(+0.41%) |
Dec 29, 2023 | 83.74 | 84.57 | 82.95 | 83.16 | 244,272 | -1.04(-1.23%) |
Dec 28, 2023 | 83.15 | 84.28 | 83.11 | 84.20 | 215,016 | +0.73(+0.87%) |
Dec 27, 2023 | 83.67 | 83.90 | 82.71 | 83.47 | 132,376 | +0.14(+0.17%) |
Dec 26, 2023 | 82.81 | 83.89 | 82.75 | 83.33 | 223,018 | +0.95(+1.15%) |
Dec 22, 2023 | 82.71 | 83.74 | 82.30 | 82.38 | 293,971 | +0.34(+0.41%) |
Dec 21, 2023 | 82.35 | 82.35 | 80.81 | 82.05 | 272,321 | +0.86(+1.05%) |
Dec 20, 2023 | 82.92 | 84.36 | 81.16 | 81.19 | 318,328 | -2.03(-2.44%) |
Dec 19, 2023 | 82.59 | 84.10 | 82.27 | 83.22 | 262,597 | +0.75(+0.91%) |
Dec 18, 2023 | 83.25 | 83.31 | 81.67 | 82.47 | 329,104 | -0.12(-0.14%) |
Dec 15, 2023 | 83.89 | 84.60 | 81.77 | 82.59 | 1,221,608 | -1.29(-1.54%) |
Dec 14, 2023 | 82.94 | 84.96 | 81.94 | 83.89 | 559,316 | +3.72(+4.64%) |
Dec 13, 2023 | 74.87 | 80.36 | 74.68 | 80.16 | 494,726 | +5.22(+6.96%) |
Dec 12, 2023 | 75.84 | 75.84 | 74.82 | 74.95 | 210,890 | -0.89(-1.17%) |
Dec 11, 2023 | 75.62 | 76.30 | 75.33 | 75.84 | 245,140 | -0.08(-0.10%) |
Dec 08, 2023 | 75.96 | 76.59 | 75.63 | 75.91 | 209,268 | +0.40(+0.53%) |
Dec 07, 2023 | 74.93 | 75.68 | 74.71 | 75.52 | 224,034 | +0.76(+1.02%) |
Dec 06, 2023 | 75.65 | 77.15 | 74.64 | 74.75 | 180,854 | -0.33(-0.44%) |
Dec 05, 2023 | 74.97 | 75.26 | 74.32 | 75.08 | 262,580 | -0.18(-0.24%) |
Dec 04, 2023 | 72.84 | 75.36 | 72.82 | 75.26 | 250,648 | +1.34(+1.81%) |
Dec 01, 2023 | 70.35 | 74.79 | 70.35 | 73.92 | 1,586,507 | +2.96(+4.17%) |
Nov 30, 2023 | 71.44 | 71.92 | 70.59 | 70.96 | 1,013,309 | -0.33(-0.46%) |
Nov 29, 2023 | 70.81 | 72.54 | 70.42 | 71.29 | 326,100 | +1.25(+1.78%) |
Nov 28, 2023 | 70.08 | 70.22 | 69.28 | 70.04 | 261,729 | -0.23(-0.32%) |
Nov 27, 2023 | 70.21 | 70.62 | 69.65 | 70.27 | 306,497 | -0.34(-0.48%) |
Nov 24, 2023 | 70.86 | 71.38 | 70.33 | 70.60 | 74,196 | -0.23(-0.32%) |
Nov 22, 2023 | 71.18 | 71.18 | 70.27 | 70.83 | 164,596 | +0.55(+0.79%) |
Nov 21, 2023 | 71.13 | 71.39 | 70.01 | 70.28 | 232,790 | -1.37(-1.91%) |
Nov 20, 2023 | 71.99 | 72.60 | 71.49 | 71.64 | 424,366 | -0.64(-0.89%) |
Nov 17, 2023 | 71.92 | 72.76 | 70.99 | 72.29 | 377,415 | +1.21(+1.70%) |
Nov 16, 2023 | 72.99 | 72.99 | 70.98 | 71.08 | 412,355 | -2.16(-2.95%) |
Nov 15, 2023 | 71.27 | 73.41 | 71.27 | 73.24 | 460,437 | +1.75(+2.45%) |
Nov 14, 2023 | 68.97 | 71.96 | 68.97 | 71.49 | 327,835 | +5.35(+8.09%) |
Nov 13, 2023 | 65.51 | 66.28 | 64.99 | 66.14 | 176,976 | +0.26(+0.39%) |
Nov 10, 2023 | 65.68 | 66.13 | 64.99 | 65.88 | 144,331 | +0.60(+0.93%) |
Nov 09, 2023 | 66.73 | 68.50 | 64.84 | 65.28 | 204,457 | -1.50(-2.24%) |
Nov 08, 2023 | 66.86 | 66.95 | 65.96 | 66.77 | 184,328 | -0.05(-0.07%) |
Nov 07, 2023 | 67.47 | 67.67 | 66.52 | 66.82 | 114,726 | -0.86(-1.27%) |
Nov 06, 2023 | 68.70 | 68.79 | 67.09 | 67.68 | 416,671 | -0.96(-1.40%) |
Nov 03, 2023 | 68.28 | 70.47 | 68.27 | 68.64 | 449,680 | +2.37(+3.57%) |
Nov 02, 2023 | 63.87 | 66.31 | 63.85 | 66.28 | 457,111 | +3.41(+5.42%) |