Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.37 | 84.57 | 83.40 | 83.43 | 53,796 | -1.19(-1.40%) |
Jan 30, 2024 | 84.34 | 84.76 | 84.34 | 84.62 | 109,844 | -0.02(-0.02%) |
Jan 29, 2024 | 83.91 | 84.64 | 83.84 | 84.64 | 22,683 | +0.74(+0.88%) |
Jan 26, 2024 | 84.02 | 84.18 | 83.78 | 83.90 | 29,765 | +0.05(+0.06%) |
Jan 25, 2024 | 83.78 | 83.86 | 83.35 | 83.85 | 76,009 | +0.70(+0.84%) |
Jan 24, 2024 | 84.20 | 84.20 | 83.11 | 83.16 | 53,209 | -0.48(-0.57%) |
Jan 23, 2024 | 83.82 | 83.82 | 83.29 | 83.63 | 21,302 | +0.04(+0.05%) |
Jan 22, 2024 | 83.34 | 83.76 | 83.34 | 83.59 | 25,399 | +0.56(+0.67%) |
Jan 19, 2024 | 82.45 | 83.11 | 82.16 | 83.04 | 43,193 | +0.78(+0.94%) |
Jan 18, 2024 | 82.12 | 82.28 | 81.49 | 82.26 | 12,578 | +0.40(+0.49%) |
Jan 17, 2024 | 81.76 | 82.11 | 81.44 | 81.86 | 29,055 | -0.55(-0.67%) |
Jan 16, 2024 | 82.69 | 82.69 | 82.17 | 82.41 | 285,612 | -0.61(-0.73%) |
Jan 12, 2024 | 83.47 | 83.71 | 82.80 | 83.02 | 11,016 | -0.12(-0.14%) |
Jan 11, 2024 | 83.40 | 83.40 | 82.44 | 83.14 | 18,137 | -0.25(-0.30%) |
Jan 10, 2024 | 83.22 | 83.53 | 82.95 | 83.39 | 25,773 | +0.20(+0.24%) |
Jan 09, 2024 | 83.03 | 83.41 | 82.96 | 83.19 | 20,089 | -0.44(-0.52%) |
Jan 08, 2024 | 82.59 | 83.62 | 82.39 | 83.62 | 70,958 | +1.02(+1.23%) |
Jan 05, 2024 | 82.31 | 83.06 | 82.22 | 82.61 | 22,251 | +0.20(+0.24%) |
Jan 04, 2024 | 82.35 | 82.94 | 82.34 | 82.41 | 33,592 | -0.09(-0.11%) |
Jan 03, 2024 | 83.36 | 83.36 | 82.44 | 82.50 | 87,823 | -1.33(-1.58%) |
Jan 02, 2024 | 83.66 | 84.06 | 83.43 | 83.82 | 30,016 | -0.33(-0.39%) |
Dec 29, 2023 | 84.48 | 84.60 | 83.96 | 84.15 | 20,730 | -0.42(-0.49%) |
Dec 28, 2023 | 84.47 | 84.66 | 84.41 | 84.57 | 31,585 | +0.14(+0.17%) |
Dec 27, 2023 | 84.41 | 84.52 | 84.16 | 84.43 | 51,736 | +0.12(+0.14%) |
Dec 26, 2023 | 83.92 | 84.47 | 83.86 | 84.31 | 33,268 | +0.54(+0.64%) |
Dec 22, 2023 | 83.78 | 84.06 | 83.39 | 83.77 | 36,692 | +0.26(+0.31%) |
Dec 21, 2023 | 83.19 | 83.52 | 82.80 | 83.51 | 53,950 | +1.06(+1.28%) |
Dec 20, 2023 | 83.78 | 84.04 | 82.45 | 82.46 | 38,436 | -1.44(-1.72%) |
Dec 19, 2023 | 83.29 | 83.94 | 83.29 | 83.90 | 50,488 | +0.75(+0.91%) |
Dec 18, 2023 | 83.13 | 83.28 | 82.92 | 83.15 | 31,431 | +0.15(+0.18%) |
Dec 15, 2023 | 83.50 | 83.50 | 82.76 | 83.00 | 31,288 | -0.55(-0.65%) |
Dec 14, 2023 | 83.16 | 83.85 | 83.11 | 83.54 | 61,463 | +1.22(+1.48%) |
Dec 13, 2023 | 80.67 | 82.32 | 80.50 | 82.32 | 66,811 | +1.82(+2.26%) |
Dec 12, 2023 | 80.41 | 80.67 | 79.99 | 80.51 | 36,367 | +0.12(+0.15%) |
Dec 11, 2023 | 79.69 | 80.39 | 79.69 | 80.39 | 24,456 | +0.69(+0.87%) |
Dec 08, 2023 | 79.23 | 79.88 | 79.23 | 79.69 | 26,020 | +0.34(+0.43%) |
Dec 07, 2023 | 79.26 | 79.39 | 79.01 | 79.36 | 31,775 | +0.38(+0.48%) |
Dec 06, 2023 | 79.34 | 79.69 | 78.88 | 78.98 | 118,365 | +0.01(+0.01%) |
Dec 05, 2023 | 79.33 | 79.33 | 78.80 | 78.97 | 57,004 | -0.71(-0.90%) |
Dec 04, 2023 | 79.15 | 79.88 | 79.15 | 79.68 | 75,033 | +0.09(+0.11%) |
Dec 01, 2023 | 78.26 | 79.65 | 78.22 | 79.59 | 86,890 | +1.26(+1.61%) |
Nov 30, 2023 | 77.89 | 78.33 | 77.65 | 78.33 | 60,130 | +0.65(+0.84%) |
Nov 29, 2023 | 77.84 | 78.26 | 77.63 | 77.68 | 59,162 | +0.33(+0.42%) |
Nov 28, 2023 | 77.20 | 77.64 | 77.10 | 77.35 | 39,503 | +0.01(+0.01%) |
Nov 27, 2023 | 77.30 | 77.46 | 77.05 | 77.34 | 10,228 | -0.09(-0.12%) |
Nov 24, 2023 | 77.22 | 77.49 | 77.22 | 77.43 | 6,428 | +0.22(+0.28%) |
Nov 22, 2023 | 77.03 | 77.38 | 76.98 | 77.21 | 474,628 | +0.38(+0.49%) |
Nov 21, 2023 | 76.81 | 76.91 | 76.67 | 76.84 | 16,136 | -0.13(-0.17%) |
Nov 20, 2023 | 76.56 | 77.15 | 76.34 | 76.97 | 24,618 | +0.41(+0.54%) |
Nov 17, 2023 | 76.47 | 76.61 | 76.34 | 76.56 | 27,043 | +0.35(+0.46%) |
Nov 16, 2023 | 76.36 | 76.51 | 75.98 | 76.21 | 33,804 | -0.26(-0.34%) |
Nov 15, 2023 | 76.39 | 77.06 | 76.39 | 76.47 | 55,908 | +0.29(+0.38%) |
Nov 14, 2023 | 75.15 | 76.36 | 75.15 | 76.18 | 137,911 | +2.22(+3.00%) |
Nov 13, 2023 | 73.75 | 74.11 | 73.68 | 73.96 | 67,860 | -0.06(-0.08%) |
Nov 10, 2023 | 73.31 | 74.10 | 73.10 | 74.02 | 35,931 | +0.85(+1.17%) |
Nov 09, 2023 | 74.04 | 74.04 | 73.11 | 73.17 | 27,165 | -0.73(-0.99%) |
Nov 08, 2023 | 74.23 | 74.23 | 73.60 | 73.90 | 108,980 | -0.13(-0.17%) |
Nov 07, 2023 | 73.92 | 74.24 | 73.81 | 74.03 | 27,070 | +0.04(+0.05%) |
Nov 06, 2023 | 74.65 | 74.65 | 73.75 | 73.99 | 55,109 | -0.49(-0.65%) |
Nov 03, 2023 | 73.78 | 74.80 | 73.78 | 74.48 | 55,523 | +1.30(+1.78%) |
Nov 02, 2023 | 72.14 | 73.24 | 72.14 | 73.18 | 42,425 | +1.57(+2.19%) |