Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 247 | +0.10(+0.12%) |
Jan 30, 2024 | 86.45 | 86.46 | 86.27 | 86.42 | 4,163 | -0.04(-0.05%) |
Jan 29, 2024 | 86.47 | 86.57 | 86.40 | 86.46 | 2,341 | +0.16(+0.18%) |
Jan 26, 2024 | 86.33 | 86.36 | 86.29 | 86.30 | 4,867 | -0.10(-0.12%) |
Jan 25, 2024 | 86.28 | 86.40 | 86.17 | 86.40 | 1,923 | +0.33(+0.39%) |
Jan 24, 2024 | 86.18 | 86.23 | 86.03 | 86.07 | 3,500 | +0.10(+0.11%) |
Jan 23, 2024 | 85.88 | 85.97 | 85.88 | 85.97 | 2,452 | -0.20(-0.23%) |
Jan 22, 2024 | 86.13 | 86.17 | 86.13 | 86.17 | 545 | +0.12(+0.14%) |
Jan 19, 2024 | 85.93 | 86.05 | 85.92 | 86.05 | 843 | +0.10(+0.11%) |
Jan 18, 2024 | 86.10 | 86.10 | 85.91 | 85.95 | 1,355 | -0.04(-0.05%) |
Jan 17, 2024 | 85.98 | 85.99 | 85.98 | 85.99 | 1,506 | -0.21(-0.24%) |
Jan 16, 2024 | 86.42 | 86.42 | 86.17 | 86.20 | 5,256 | -0.49(-0.57%) |
Jan 12, 2024 | 86.70 | 86.70 | 86.69 | 86.69 | 391 | +0.18(+0.21%) |
Jan 11, 2024 | 86.14 | 86.51 | 86.13 | 86.51 | 850 | +0.52(+0.60%) |
Jan 10, 2024 | 86.07 | 86.07 | 85.99 | 85.99 | 840 | -0.04(-0.05%) |
Jan 09, 2024 | 85.94 | 86.03 | 85.94 | 86.03 | 9,240 | +0.04(+0.05%) |
Jan 08, 2024 | 85.81 | 86.12 | 85.81 | 85.99 | 1,024 | +0.42(+0.50%) |
Jan 05, 2024 | 85.78 | 85.78 | 85.57 | 85.57 | 636 | +0.08(+0.09%) |
Jan 04, 2024 | 85.57 | 85.59 | 85.48 | 85.49 | 8,050 | -0.38(-0.45%) |
Jan 03, 2024 | 85.72 | 85.88 | 85.71 | 85.87 | 2,761 | +0.02(+0.02%) |
Jan 02, 2024 | 85.93 | 85.93 | 85.86 | 85.86 | 1,234 | -0.44(-0.50%) |
Dec 29, 2023 | 86.33 | 86.33 | 86.26 | 86.29 | 1,271 | +0.04(+0.04%) |
Dec 28, 2023 | 86.67 | 86.67 | 86.23 | 86.25 | 2,022 | -0.37(-0.42%) |
Dec 27, 2023 | 86.31 | 86.63 | 86.31 | 86.62 | 4,025 | +0.43(+0.49%) |
Dec 26, 2023 | 85.97 | 86.19 | 85.97 | 86.19 | 3,525 | +0.12(+0.14%) |
Dec 22, 2023 | 86.06 | 86.08 | 86.05 | 86.08 | 8,046 | +0.18(+0.21%) |
Dec 21, 2023 | 85.94 | 85.94 | 85.89 | 85.90 | 1,450 | -0.05(-0.06%) |
Dec 20, 2023 | 86.08 | 86.08 | 85.83 | 85.95 | 5,540 | +0.29(+0.34%) |
Dec 19, 2023 | 85.65 | 85.66 | 85.62 | 85.66 | 2,079 | +0.15(+0.18%) |
Dec 18, 2023 | 85.44 | 85.50 | 85.44 | 85.50 | 1,264 | -0.08(-0.10%) |
Dec 15, 2023 | 85.70 | 85.70 | 85.50 | 85.59 | 2,279 | -0.47(-0.55%) |
Dec 14, 2023 | 86.10 | 86.22 | 85.96 | 86.06 | 2,752 | -0.02(-0.02%) |
Dec 13, 2023 | 85.14 | 86.17 | 85.14 | 86.08 | 1,753 | +1.23(+1.45%) |
Dec 12, 2023 | 84.74 | 84.86 | 84.74 | 84.85 | 4,095 | +0.25(+0.30%) |
Dec 11, 2023 | 84.40 | 84.59 | 84.35 | 84.59 | 5,213 | -0.00(-0.00%) |
Dec 08, 2023 | 84.43 | 84.60 | 84.41 | 84.60 | 1,110 | -0.30(-0.36%) |
Dec 07, 2023 | 84.90 | 85.01 | 84.67 | 84.90 | 2,819 | -0.01(-0.01%) |
Dec 06, 2023 | 85.05 | 85.05 | 84.91 | 84.91 | 1,164 | -0.06(-0.07%) |
Dec 05, 2023 | 84.99 | 85.02 | 84.97 | 84.97 | 2,809 | +0.28(+0.33%) |
Dec 04, 2023 | 84.64 | 84.69 | 84.62 | 84.69 | 664 | -0.46(-0.54%) |
Dec 01, 2023 | 84.34 | 85.15 | 84.34 | 85.15 | 2,933 | +0.57(+0.68%) |
Nov 30, 2023 | 84.56 | 84.65 | 84.53 | 84.58 | 1,864 | -0.42(-0.50%) |
Nov 29, 2023 | 85.17 | 85.17 | 84.96 | 85.00 | 1,774 | +0.45(+0.53%) |
Nov 28, 2023 | 84.12 | 84.56 | 84.12 | 84.56 | 1,474 | +0.24(+0.28%) |
Nov 27, 2023 | 84.12 | 84.32 | 84.12 | 84.32 | 1,731 | +0.50(+0.60%) |
Nov 24, 2023 | 83.84 | 83.84 | 83.79 | 83.82 | 393 | -0.22(-0.26%) |
Nov 22, 2023 | 84.06 | 84.06 | 83.96 | 84.04 | 2,103 | +0.09(+0.11%) |
Nov 21, 2023 | 83.91 | 83.95 | 83.90 | 83.95 | 3,260 | +0.11(+0.13%) |
Nov 20, 2023 | 83.84 | 83.90 | 83.79 | 83.84 | 6,118 | +0.13(+0.16%) |
Nov 17, 2023 | 83.69 | 83.71 | 83.64 | 83.71 | 1,091 | +0.08(+0.10%) |
Nov 16, 2023 | 83.51 | 83.62 | 83.51 | 83.62 | 1,182 | +0.35(+0.42%) |
Nov 15, 2023 | 83.25 | 83.30 | 83.09 | 83.28 | 3,485 | -0.33(-0.40%) |
Nov 14, 2023 | 83.60 | 83.61 | 83.56 | 83.61 | 1,138 | +0.89(+1.07%) |
Nov 13, 2023 | 82.70 | 82.72 | 82.60 | 82.72 | 2,722 | +0.10(+0.12%) |
Nov 10, 2023 | 82.66 | 82.66 | 82.62 | 82.62 | 1,838 | +0.11(+0.13%) |
Nov 09, 2023 | 82.83 | 82.86 | 82.51 | 82.51 | 612 | -0.37(-0.45%) |
Nov 08, 2023 | 82.88 | 82.88 | 82.88 | 82.88 | 190 | -0.02(-0.02%) |
Nov 07, 2023 | 82.83 | 82.96 | 82.80 | 82.90 | 2,505 | +0.17(+0.21%) |
Nov 06, 2023 | 82.73 | 82.73 | 82.73 | 82.73 | 281 | -0.33(-0.40%) |
Nov 03, 2023 | 83.16 | 83.16 | 83.06 | 83.06 | 665 | +0.59(+0.71%) |
Nov 02, 2023 | 82.41 | 82.53 | 82.41 | 82.48 | 1,099 | +0.32(+0.39%) |