Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.56 | 83.00 | 81.56 | 81.56 | 4,717 | -1.63(-1.96%) |
Jan 30, 2024 | 83.01 | 83.18 | 83.01 | 83.18 | 1,148 | +0.22(+0.26%) |
Jan 29, 2024 | 82.23 | 82.97 | 82.23 | 82.97 | 1,595 | +1.02(+1.25%) |
Jan 26, 2024 | 82.33 | 82.33 | 81.85 | 81.95 | 2,502 | -0.07(-0.08%) |
Jan 25, 2024 | 81.73 | 82.02 | 81.44 | 82.02 | 2,682 | +1.26(+1.56%) |
Jan 24, 2024 | 82.30 | 82.30 | 80.45 | 80.76 | 3,530 | -0.37(-0.46%) |
Jan 23, 2024 | 81.04 | 81.13 | 81.04 | 81.13 | 5,196 | -2.11(-2.53%) |
Jan 22, 2024 | 82.87 | 83.23 | 82.18 | 83.23 | 5,968 | +1.61(+1.98%) |
Jan 19, 2024 | 80.74 | 81.78 | 80.54 | 81.62 | 4,975 | +0.48(+0.60%) |
Jan 18, 2024 | 80.86 | 81.17 | 80.32 | 81.14 | 2,691 | +0.74(+0.92%) |
Jan 17, 2024 | 80.11 | 80.40 | 79.99 | 80.40 | 1,352 | -0.09(-0.12%) |
Jan 16, 2024 | 80.59 | 80.63 | 80.19 | 80.49 | 5,044 | -0.14(-0.18%) |
Jan 12, 2024 | 81.68 | 81.68 | 80.55 | 80.64 | 4,655 | -0.91(-1.12%) |
Jan 11, 2024 | 80.58 | 81.58 | 80.58 | 81.55 | 14,471 | +0.09(+0.12%) |
Jan 10, 2024 | 81.27 | 81.50 | 81.19 | 81.46 | 1,860 | +0.88(+1.09%) |
Jan 09, 2024 | 80.30 | 80.58 | 80.30 | 80.58 | 700 | -0.37(-0.45%) |
Jan 08, 2024 | 80.81 | 81.03 | 80.28 | 80.94 | 7,834 | +1.39(+1.74%) |
Jan 05, 2024 | 80.09 | 80.09 | 79.44 | 79.56 | 1,570 | +0.26(+0.33%) |
Jan 04, 2024 | 79.95 | 79.95 | 79.30 | 79.30 | 9,646 | -0.12(-0.15%) |
Jan 03, 2024 | 80.70 | 80.70 | 79.11 | 79.42 | 3,389 | -1.70(-2.09%) |
Jan 02, 2024 | 81.37 | 81.53 | 80.93 | 81.12 | 8,466 | -1.13(-1.38%) |
Dec 29, 2023 | 82.61 | 82.61 | 82.25 | 82.25 | 1,778 | -0.80(-0.96%) |
Dec 28, 2023 | 82.76 | 83.17 | 82.76 | 83.05 | 2,194 | -0.06(-0.08%) |
Dec 27, 2023 | 82.88 | 83.40 | 82.81 | 83.11 | 1,231 | +0.22(+0.27%) |
Dec 26, 2023 | 82.71 | 83.01 | 82.71 | 82.89 | 1,917 | +0.36(+0.44%) |
Dec 22, 2023 | 82.24 | 82.73 | 82.24 | 82.54 | 9,244 | -0.02(-0.02%) |
Dec 21, 2023 | 81.70 | 82.56 | 81.70 | 82.56 | 2,549 | +1.68(+2.07%) |
Dec 20, 2023 | 82.85 | 82.85 | 80.88 | 80.88 | 1,065 | -1.51(-1.84%) |
Dec 19, 2023 | 82.02 | 82.60 | 82.02 | 82.39 | 2,204 | +1.71(+2.12%) |
Dec 18, 2023 | 80.40 | 80.86 | 80.40 | 80.68 | 16,343 | +0.31(+0.39%) |
Dec 15, 2023 | 80.97 | 81.61 | 80.37 | 80.37 | 5,924 | -1.15(-1.41%) |
Dec 14, 2023 | 79.30 | 81.57 | 79.30 | 81.51 | 6,961 | +3.16(+4.03%) |
Dec 13, 2023 | 76.15 | 78.47 | 75.70 | 78.36 | 3,117 | +1.75(+2.28%) |
Dec 12, 2023 | 76.30 | 76.61 | 76.30 | 76.61 | 2,798 | +0.29(+0.38%) |
Dec 11, 2023 | 76.04 | 76.57 | 76.04 | 76.32 | 5,216 | +0.30(+0.39%) |
Dec 08, 2023 | 75.15 | 76.02 | 75.15 | 76.02 | 3,823 | +0.98(+1.30%) |
Dec 07, 2023 | 74.50 | 75.13 | 74.41 | 75.05 | 2,241 | +0.73(+0.98%) |
Dec 06, 2023 | 74.99 | 75.22 | 74.32 | 74.32 | 7,253 | +0.41(+0.55%) |
Dec 05, 2023 | 73.60 | 74.07 | 73.55 | 73.91 | 36,600 | -0.26(-0.35%) |
Dec 04, 2023 | 74.01 | 74.71 | 73.77 | 74.17 | 341,040 | +0.51(+0.70%) |
Dec 01, 2023 | 72.26 | 73.75 | 72.26 | 73.65 | 2,983 | +2.15(+3.00%) |
Nov 30, 2023 | 71.18 | 71.51 | 71.18 | 71.51 | 403 | -0.06(-0.08%) |
Nov 29, 2023 | 71.93 | 71.93 | 71.56 | 71.56 | 987 | +0.71(+1.00%) |
Nov 28, 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 13 | -0.29(-0.41%) |
Nov 27, 2023 | 71.26 | 71.26 | 71.14 | 71.14 | 865 | +0.01(+0.02%) |
Nov 24, 2023 | 71.13 | 71.13 | 71.13 | 71.13 | 100 | +0.14(+0.20%) |
Nov 22, 2023 | 71.40 | 71.40 | 70.93 | 70.99 | 435 | +0.22(+0.31%) |
Nov 21, 2023 | 71.01 | 71.01 | 70.77 | 70.77 | 669 | -0.66(-0.93%) |
Nov 20, 2023 | 71.14 | 71.44 | 71.14 | 71.44 | 561 | +0.54(+0.77%) |
Nov 17, 2023 | 70.00 | 70.89 | 70.00 | 70.89 | 394 | +1.12(+1.61%) |
Nov 16, 2023 | 69.47 | 69.77 | 69.47 | 69.77 | 136 | -0.75(-1.07%) |
Nov 15, 2023 | 71.00 | 71.44 | 70.52 | 70.52 | 1,333 | -0.14(-0.20%) |
Nov 14, 2023 | 69.68 | 70.93 | 69.68 | 70.66 | 4,195 | +3.58(+5.33%) |
Nov 13, 2023 | 67.05 | 67.20 | 67.05 | 67.08 | 528 | +0.19(+0.28%) |
Nov 10, 2023 | 65.89 | 66.98 | 65.89 | 66.90 | 1,476 | +0.52(+0.79%) |
Nov 09, 2023 | 67.32 | 67.32 | 66.20 | 66.37 | 1,099 | -0.43(-0.64%) |
Nov 08, 2023 | 66.87 | 66.94 | 66.80 | 66.80 | 592 | -0.29(-0.43%) |
Nov 07, 2023 | 66.90 | 67.09 | 66.90 | 67.09 | 523 | +0.94(+1.43%) |
Nov 06, 2023 | 66.43 | 66.43 | 65.70 | 66.15 | 763 | -0.22(-0.33%) |
Nov 03, 2023 | 65.67 | 66.53 | 65.67 | 66.37 | 2,209 | +2.46(+3.84%) |
Nov 02, 2023 | 62.79 | 63.91 | 62.79 | 63.91 | 1,275 | +2.20(+3.56%) |