Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 90.88 | 92.81 | 88.34 | 91.68 | 738,559 | +3.61(+4.10%) |
Jan 30, 2024 | 85.00 | 92.79 | 83.60 | 88.07 | 1,143,396 | +6.56(+8.05%) |
Jan 29, 2024 | 79.65 | 81.52 | 79.44 | 81.51 | 380,075 | +1.83(+2.30%) |
Jan 26, 2024 | 80.42 | 80.48 | 79.39 | 79.68 | 175,278 | -0.29(-0.36%) |
Jan 25, 2024 | 81.00 | 81.27 | 79.48 | 79.97 | 179,653 | -0.11(-0.14%) |
Jan 24, 2024 | 80.33 | 80.89 | 79.97 | 80.08 | 213,193 | +0.25(+0.31%) |
Jan 23, 2024 | 80.80 | 80.80 | 79.80 | 79.83 | 185,291 | -0.43(-0.54%) |
Jan 22, 2024 | 79.76 | 80.88 | 79.59 | 80.26 | 212,808 | +1.24(+1.57%) |
Jan 19, 2024 | 78.77 | 79.41 | 78.30 | 79.02 | 227,332 | +0.78(+1.00%) |
Jan 18, 2024 | 78.08 | 78.63 | 77.56 | 78.24 | 179,222 | +0.58(+0.75%) |
Jan 17, 2024 | 77.54 | 77.88 | 77.31 | 77.66 | 206,993 | -0.68(-0.87%) |
Jan 16, 2024 | 77.83 | 78.83 | 77.66 | 78.34 | 221,795 | +0.06(+0.08%) |
Jan 12, 2024 | 78.02 | 78.59 | 77.66 | 78.28 | 221,947 | +1.01(+1.31%) |
Jan 11, 2024 | 77.00 | 77.42 | 76.04 | 77.27 | 372,602 | +0.44(+0.57%) |
Jan 10, 2024 | 75.30 | 77.02 | 75.30 | 76.83 | 155,067 | +1.34(+1.78%) |
Jan 09, 2024 | 74.63 | 76.05 | 74.47 | 75.49 | 153,042 | +0.20(+0.27%) |
Jan 08, 2024 | 74.19 | 75.62 | 73.85 | 75.29 | 245,855 | +1.32(+1.78%) |
Jan 05, 2024 | 74.83 | 75.17 | 73.33 | 73.97 | 429,778 | -1.41(-1.87%) |
Jan 04, 2024 | 76.06 | 76.56 | 75.13 | 75.38 | 185,153 | -0.56(-0.74%) |
Jan 03, 2024 | 76.65 | 77.55 | 75.94 | 75.94 | 215,310 | -1.03(-1.34%) |
Jan 02, 2024 | 79.33 | 79.33 | 75.95 | 76.97 | 238,885 | -2.88(-3.61%) |
Dec 29, 2023 | 80.80 | 81.00 | 79.67 | 79.85 | 265,104 | -0.82(-1.02%) |
Dec 28, 2023 | 80.62 | 80.80 | 80.40 | 80.67 | 157,791 | +0.09(+0.11%) |
Dec 27, 2023 | 80.49 | 80.87 | 80.18 | 80.58 | 137,982 | +0.11(+0.14%) |
Dec 26, 2023 | 80.24 | 80.78 | 79.95 | 80.47 | 151,539 | +0.55(+0.69%) |
Dec 22, 2023 | 79.75 | 80.37 | 79.46 | 79.92 | 136,516 | +0.51(+0.64%) |
Dec 21, 2023 | 79.69 | 79.80 | 78.58 | 79.41 | 202,759 | +0.54(+0.68%) |
Dec 20, 2023 | 80.17 | 80.70 | 78.84 | 78.87 | 382,796 | -1.62(-2.01%) |
Dec 19, 2023 | 79.50 | 80.88 | 79.50 | 80.49 | 315,079 | +1.15(+1.45%) |
Dec 18, 2023 | 78.00 | 79.69 | 77.43 | 79.34 | 259,036 | +1.26(+1.61%) |
Dec 15, 2023 | 77.94 | 78.62 | 77.23 | 78.08 | 554,356 | +0.41(+0.53%) |
Dec 14, 2023 | 76.77 | 77.77 | 76.36 | 77.67 | 404,576 | +1.05(+1.37%) |
Dec 13, 2023 | 75.81 | 76.70 | 75.35 | 76.62 | 294,732 | +0.81(+1.07%) |
Dec 12, 2023 | 75.57 | 75.97 | 75.22 | 75.81 | 191,654 | +0.32(+0.42%) |
Dec 11, 2023 | 74.94 | 75.95 | 74.94 | 75.49 | 212,457 | +0.25(+0.33%) |
Dec 08, 2023 | 75.35 | 76.05 | 74.79 | 75.24 | 141,070 | -0.13(-0.17%) |
Dec 07, 2023 | 75.04 | 75.69 | 74.64 | 75.37 | 268,540 | +0.54(+0.72%) |
Dec 06, 2023 | 76.40 | 76.90 | 74.72 | 74.83 | 217,883 | -1.46(-1.91%) |
Dec 05, 2023 | 75.80 | 76.34 | 74.15 | 76.29 | 271,876 | +0.16(+0.21%) |
Dec 04, 2023 | 75.00 | 76.61 | 74.83 | 76.13 | 258,049 | +0.92(+1.22%) |
Dec 01, 2023 | 73.51 | 75.22 | 73.05 | 75.21 | 284,734 | +1.63(+2.22%) |
Nov 30, 2023 | 73.27 | 73.63 | 72.76 | 73.58 | 343,026 | +0.43(+0.59%) |
Nov 29, 2023 | 73.47 | 74.07 | 72.81 | 73.15 | 293,242 | +0.33(+0.45%) |
Nov 28, 2023 | 72.59 | 72.84 | 72.20 | 72.82 | 238,877 | -0.14(-0.19%) |
Nov 27, 2023 | 70.72 | 73.12 | 70.72 | 72.96 | 333,406 | +1.86(+2.62%) |
Nov 24, 2023 | 70.30 | 71.14 | 70.30 | 71.10 | 86,103 | +0.67(+0.95%) |
Nov 22, 2023 | 71.68 | 72.37 | 69.72 | 70.43 | 316,459 | -0.93(-1.30%) |
Nov 21, 2023 | 70.55 | 71.56 | 70.55 | 71.36 | 274,428 | +0.31(+0.44%) |
Nov 20, 2023 | 69.56 | 71.05 | 69.26 | 71.05 | 340,125 | +1.66(+2.39%) |
Nov 17, 2023 | 69.14 | 69.85 | 68.90 | 69.39 | 635,405 | +0.29(+0.42%) |
Nov 16, 2023 | 70.81 | 71.29 | 68.02 | 69.10 | 407,656 | -2.10(-2.95%) |
Nov 15, 2023 | 71.73 | 72.00 | 71.10 | 71.20 | 224,412 | -0.55(-0.77%) |
Nov 14, 2023 | 71.00 | 71.86 | 70.72 | 71.75 | 273,807 | +1.25(+1.77%) |
Nov 13, 2023 | 69.98 | 71.00 | 69.78 | 70.50 | 323,737 | +0.15(+0.21%) |
Nov 10, 2023 | 69.20 | 70.55 | 69.05 | 70.35 | 357,627 | +1.40(+2.03%) |
Nov 09, 2023 | 69.72 | 70.19 | 68.87 | 68.95 | 403,168 | -0.52(-0.75%) |
Nov 08, 2023 | 69.62 | 69.94 | 69.16 | 69.47 | 295,162 | +0.08(+0.12%) |
Nov 07, 2023 | 67.92 | 69.79 | 67.88 | 69.39 | 527,509 | +1.76(+2.60%) |
Nov 06, 2023 | 67.24 | 67.71 | 66.80 | 67.63 | 702,261 | +0.21(+0.31%) |
Nov 03, 2023 | 66.32 | 67.60 | 66.17 | 67.42 | 225,276 | +1.45(+2.20%) |
Nov 02, 2023 | 66.19 | 66.44 | 65.43 | 65.97 | 267,656 | +0.50(+0.76%) |