Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.75 | 89.04 | 88.13 | 88.21 | 199,528 | +0.00(+0.00%) |
Jan 30, 2024 | 88.19 | 88.36 | 87.80 | 88.21 | 120,102 | +0.10(+0.11%) |
Jan 29, 2024 | 87.54 | 88.19 | 87.53 | 88.11 | 208,859 | +0.57(+0.65%) |
Jan 26, 2024 | 87.60 | 87.76 | 87.39 | 87.54 | 137,851 | +0.62(+0.71%) |
Jan 25, 2024 | 86.79 | 86.98 | 86.24 | 86.92 | 164,040 | -0.17(-0.19%) |
Jan 24, 2024 | 88.02 | 88.15 | 87.06 | 87.09 | 83,041 | -0.61(-0.69%) |
Jan 23, 2024 | 87.49 | 87.79 | 87.10 | 87.70 | 189,117 | -0.23(-0.26%) |
Jan 22, 2024 | 87.69 | 88.15 | 87.56 | 87.93 | 90,010 | +0.34(+0.39%) |
Jan 19, 2024 | 87.45 | 87.76 | 87.14 | 87.59 | 70,892 | -0.02(-0.02%) |
Jan 18, 2024 | 87.01 | 87.66 | 86.57 | 87.61 | 258,005 | +0.15(+0.17%) |
Jan 17, 2024 | 87.53 | 87.85 | 87.27 | 87.46 | 92,061 | -0.41(-0.46%) |
Jan 16, 2024 | 88.32 | 88.39 | 87.75 | 87.87 | 106,340 | -0.84(-0.95%) |
Jan 12, 2024 | 88.71 | 89.14 | 88.55 | 88.71 | 102,742 | -0.11(-0.12%) |
Jan 11, 2024 | 89.08 | 89.13 | 88.33 | 88.82 | 116,516 | -0.21(-0.23%) |
Jan 10, 2024 | 88.82 | 89.16 | 88.50 | 89.03 | 550,715 | +0.56(+0.63%) |
Jan 09, 2024 | 88.36 | 89.07 | 88.17 | 88.47 | 144,852 | -0.03(-0.03%) |
Jan 08, 2024 | 87.77 | 88.55 | 87.58 | 88.50 | 158,151 | +0.78(+0.89%) |
Jan 05, 2024 | 87.64 | 88.12 | 87.37 | 87.72 | 177,760 | -0.10(-0.11%) |
Jan 04, 2024 | 87.49 | 88.25 | 87.49 | 87.82 | 177,297 | +0.56(+0.64%) |
Jan 03, 2024 | 87.24 | 87.66 | 87.02 | 87.26 | 256,416 | +0.08(+0.09%) |
Jan 02, 2024 | 85.68 | 87.39 | 85.68 | 87.18 | 230,917 | +1.08(+1.26%) |
Dec 29, 2023 | 85.99 | 86.20 | 85.82 | 86.10 | 290,812 | +0.13(+0.15%) |
Dec 28, 2023 | 85.85 | 86.44 | 85.85 | 85.97 | 111,811 | +0.25(+0.29%) |
Dec 27, 2023 | 85.35 | 85.82 | 85.29 | 85.72 | 238,438 | +0.40(+0.47%) |
Dec 26, 2023 | 85.13 | 85.53 | 84.90 | 85.33 | 87,647 | +0.27(+0.32%) |
Dec 22, 2023 | 84.95 | 85.35 | 84.80 | 85.06 | 202,611 | +0.30(+0.35%) |
Dec 21, 2023 | 84.19 | 84.79 | 84.19 | 84.76 | 206,095 | +1.08(+1.29%) |
Dec 20, 2023 | 84.68 | 84.87 | 83.60 | 83.68 | 368,848 | -1.10(-1.29%) |
Dec 19, 2023 | 84.33 | 84.77 | 84.25 | 84.77 | 158,359 | +0.56(+0.67%) |
Dec 18, 2023 | 84.33 | 84.44 | 84.00 | 84.21 | 235,404 | +0.25(+0.29%) |
Dec 15, 2023 | 84.35 | 84.35 | 83.75 | 83.97 | 207,660 | -0.78(-0.92%) |
Dec 14, 2023 | 85.29 | 85.29 | 84.45 | 84.74 | 134,089 | -0.30(-0.35%) |
Dec 13, 2023 | 83.45 | 85.10 | 83.23 | 85.04 | 69,192 | +1.52(+1.82%) |
Dec 12, 2023 | 83.21 | 83.63 | 82.93 | 83.52 | 115,845 | +0.32(+0.38%) |
Dec 11, 2023 | 82.94 | 83.23 | 82.73 | 83.21 | 74,624 | +0.48(+0.58%) |
Dec 08, 2023 | 82.60 | 82.86 | 82.28 | 82.72 | 77,696 | +0.21(+0.25%) |
Dec 07, 2023 | 82.59 | 82.73 | 82.09 | 82.51 | 131,827 | -0.08(-0.10%) |
Dec 06, 2023 | 82.78 | 82.97 | 82.53 | 82.59 | 991,674 | -0.05(-0.06%) |
Dec 05, 2023 | 82.73 | 82.77 | 82.34 | 82.64 | 101,958 | -0.35(-0.42%) |
Dec 04, 2023 | 82.76 | 83.04 | 82.63 | 82.99 | 206,935 | +0.07(+0.08%) |
Dec 01, 2023 | 82.45 | 82.98 | 82.27 | 82.92 | 95,000 | +0.33(+0.39%) |
Nov 30, 2023 | 81.76 | 82.64 | 81.52 | 82.59 | 174,216 | +0.83(+1.01%) |
Nov 29, 2023 | 81.56 | 82.04 | 81.56 | 81.77 | 342,053 | +0.16(+0.19%) |
Nov 28, 2023 | 81.78 | 81.93 | 81.51 | 81.61 | 127,619 | -0.45(-0.55%) |
Nov 27, 2023 | 82.46 | 82.60 | 82.00 | 82.06 | 78,584 | -0.59(-0.72%) |
Nov 24, 2023 | 82.32 | 82.72 | 82.32 | 82.65 | 48,676 | +0.54(+0.66%) |
Nov 22, 2023 | 82.00 | 82.26 | 81.79 | 82.11 | 83,080 | +0.32(+0.39%) |
Nov 21, 2023 | 81.68 | 81.97 | 81.63 | 81.79 | 149,848 | +0.38(+0.47%) |
Nov 20, 2023 | 80.73 | 81.62 | 80.61 | 81.41 | 135,511 | +0.36(+0.44%) |
Nov 17, 2023 | 81.15 | 81.32 | 80.85 | 81.06 | 97,230 | +0.24(+0.29%) |
Nov 16, 2023 | 80.63 | 80.92 | 80.46 | 80.82 | 83,879 | +0.32(+0.39%) |
Nov 15, 2023 | 80.54 | 80.84 | 80.40 | 80.50 | 96,848 | -0.10(-0.12%) |
Nov 14, 2023 | 80.40 | 80.97 | 80.36 | 80.60 | 126,033 | +0.70(+0.88%) |
Nov 13, 2023 | 79.45 | 80.09 | 79.10 | 79.90 | 95,803 | +0.36(+0.46%) |
Nov 10, 2023 | 79.36 | 79.62 | 78.50 | 79.54 | 88,288 | +0.37(+0.47%) |
Nov 09, 2023 | 80.72 | 80.72 | 79.13 | 79.16 | 60,550 | -1.38(-1.71%) |
Nov 08, 2023 | 80.74 | 81.00 | 80.14 | 80.54 | 83,621 | +0.03(+0.04%) |
Nov 07, 2023 | 80.38 | 80.65 | 80.25 | 80.51 | 89,911 | +0.00(+0.00%) |
Nov 06, 2023 | 80.24 | 80.67 | 80.17 | 80.51 | 157,486 | +0.40(+0.50%) |
Nov 03, 2023 | 80.12 | 80.49 | 79.91 | 80.11 | 151,862 | +0.33(+0.41%) |
Nov 02, 2023 | 79.07 | 79.88 | 79.04 | 79.78 | 106,108 | +1.17(+1.49%) |