Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.78 | 93.09 | 88.39 | 89.52 | 46,650 | -5.30(-5.59%) |
Jan 30, 2024 | 95.00 | 97.23 | 94.16 | 94.82 | 156,230 | -0.43(-0.45%) |
Jan 29, 2024 | 93.00 | 95.53 | 91.11 | 95.25 | 43,917 | +3.68(+4.02%) |
Jan 26, 2024 | 91.81 | 92.80 | 90.60 | 91.57 | 25,626 | +0.43(+0.47%) |
Jan 25, 2024 | 90.18 | 92.25 | 87.93 | 91.14 | 21,484 | +1.00(+1.11%) |
Jan 24, 2024 | 90.00 | 92.48 | 89.37 | 90.14 | 45,986 | +2.53(+2.89%) |
Jan 23, 2024 | 87.84 | 89.19 | 86.49 | 87.61 | 20,819 | +1.59(+1.85%) |
Jan 22, 2024 | 89.31 | 90.14 | 85.84 | 86.02 | 31,456 | -0.90(-1.04%) |
Jan 19, 2024 | 85.58 | 87.18 | 85.35 | 86.92 | 31,307 | +2.40(+2.84%) |
Jan 18, 2024 | 83.00 | 84.56 | 82.99 | 84.52 | 31,515 | +2.56(+3.12%) |
Jan 17, 2024 | 80.65 | 81.96 | 78.80 | 81.96 | 13,837 | +0.29(+0.36%) |
Jan 16, 2024 | 83.46 | 84.07 | 81.64 | 81.67 | 36,799 | -2.31(-2.75%) |
Jan 12, 2024 | 82.74 | 84.61 | 82.74 | 83.98 | 15,576 | +1.49(+1.81%) |
Jan 11, 2024 | 83.48 | 83.48 | 80.15 | 82.49 | 26,300 | -0.33(-0.40%) |
Jan 10, 2024 | 79.31 | 83.58 | 79.31 | 82.82 | 32,828 | +4.29(+5.46%) |
Jan 09, 2024 | 78.18 | 79.13 | 78.18 | 78.53 | 10,161 | -0.39(-0.49%) |
Jan 08, 2024 | 77.51 | 78.92 | 76.86 | 78.92 | 16,178 | +2.22(+2.89%) |
Jan 05, 2024 | 75.83 | 77.20 | 75.76 | 76.70 | 16,774 | +1.48(+1.97%) |
Jan 04, 2024 | 74.37 | 75.27 | 74.19 | 75.22 | 12,867 | +0.86(+1.16%) |
Jan 03, 2024 | 74.88 | 75.18 | 74.19 | 74.36 | 16,130 | -0.67(-0.89%) |
Jan 02, 2024 | 76.91 | 77.00 | 72.98 | 75.03 | 24,139 | -2.56(-3.30%) |
Dec 29, 2023 | 78.33 | 78.87 | 76.81 | 77.59 | 27,259 | -1.77(-2.23%) |
Dec 28, 2023 | 79.41 | 80.09 | 78.88 | 79.36 | 21,251 | +0.46(+0.58%) |
Dec 27, 2023 | 78.54 | 79.26 | 78.16 | 78.90 | 44,425 | +0.41(+0.53%) |
Dec 26, 2023 | 77.80 | 78.51 | 77.80 | 78.49 | 10,037 | +0.85(+1.09%) |
Dec 22, 2023 | 78.32 | 78.92 | 77.00 | 77.64 | 23,159 | -0.27(-0.35%) |
Dec 21, 2023 | 77.36 | 78.40 | 76.47 | 77.91 | 18,831 | +1.60(+2.10%) |
Dec 20, 2023 | 76.30 | 78.15 | 76.11 | 76.31 | 26,154 | -0.75(-0.97%) |
Dec 19, 2023 | 75.28 | 77.79 | 75.28 | 77.06 | 24,925 | +2.12(+2.83%) |
Dec 18, 2023 | 74.04 | 75.77 | 73.99 | 74.94 | 27,934 | +3.77(+5.30%) |
Dec 15, 2023 | 72.60 | 72.92 | 71.17 | 71.17 | 9,577 | -0.10(-0.14%) |
Dec 14, 2023 | 71.27 | 71.32 | 69.98 | 71.27 | 21,478 | -0.46(-0.65%) |
Dec 13, 2023 | 71.80 | 72.85 | 71.43 | 71.73 | 15,648 | +0.08(+0.11%) |
Dec 12, 2023 | 68.58 | 71.73 | 68.58 | 71.65 | 15,780 | +2.79(+4.05%) |
Dec 11, 2023 | 70.53 | 70.53 | 67.29 | 68.86 | 21,735 | -2.39(-3.36%) |
Dec 08, 2023 | 68.94 | 71.26 | 68.79 | 71.26 | 12,435 | +1.78(+2.56%) |
Dec 07, 2023 | 68.35 | 69.79 | 67.69 | 69.47 | 21,027 | +3.03(+4.56%) |
Dec 06, 2023 | 67.86 | 67.86 | 66.45 | 66.45 | 14,138 | -0.49(-0.73%) |
Dec 05, 2023 | 66.81 | 67.88 | 66.17 | 66.94 | 16,684 | -0.38(-0.57%) |
Dec 04, 2023 | 66.31 | 67.55 | 65.46 | 67.32 | 24,903 | -1.83(-2.64%) |
Dec 01, 2023 | 69.16 | 69.16 | 67.69 | 69.15 | 17,367 | -0.50(-0.71%) |
Nov 30, 2023 | 71.16 | 71.59 | 68.18 | 69.65 | 27,533 | -1.78(-2.49%) |
Nov 29, 2023 | 73.91 | 73.91 | 71.08 | 71.43 | 30,829 | -2.37(-3.21%) |
Nov 28, 2023 | 71.49 | 73.90 | 71.49 | 73.80 | 15,659 | +1.63(+2.26%) |
Nov 27, 2023 | 72.57 | 73.79 | 72.17 | 72.17 | 11,935 | -1.03(-1.41%) |
Nov 24, 2023 | 74.14 | 74.14 | 72.97 | 73.20 | 6,608 | -1.21(-1.62%) |
Nov 22, 2023 | 73.76 | 74.86 | 73.76 | 74.41 | 23,684 | +1.35(+1.85%) |
Nov 21, 2023 | 73.35 | 73.86 | 72.75 | 73.05 | 14,529 | -0.91(-1.23%) |
Nov 20, 2023 | 72.95 | 74.51 | 72.26 | 73.97 | 22,746 | +1.41(+1.95%) |
Nov 17, 2023 | 70.86 | 72.55 | 70.79 | 72.55 | 11,676 | +0.27(+0.38%) |
Nov 16, 2023 | 71.09 | 72.30 | 70.10 | 72.28 | 35,291 | +0.53(+0.74%) |
Nov 15, 2023 | 73.10 | 73.10 | 71.15 | 71.75 | 24,957 | -1.12(-1.54%) |
Nov 14, 2023 | 72.37 | 73.37 | 72.12 | 72.87 | 26,299 | +2.21(+3.12%) |
Nov 13, 2023 | 69.90 | 71.63 | 69.87 | 70.67 | 22,109 | +0.17(+0.24%) |
Nov 10, 2023 | 67.78 | 70.49 | 67.78 | 70.49 | 22,540 | +2.52(+3.71%) |
Nov 09, 2023 | 67.72 | 69.04 | 67.42 | 67.97 | 33,156 | +0.21(+0.31%) |
Nov 08, 2023 | 67.41 | 68.30 | 66.37 | 67.76 | 15,988 | +0.28(+0.41%) |
Nov 07, 2023 | 66.76 | 67.99 | 66.37 | 67.48 | 18,729 | +0.90(+1.35%) |
Nov 06, 2023 | 66.51 | 67.22 | 66.24 | 66.58 | 16,017 | +0.46(+0.69%) |
Nov 03, 2023 | 65.60 | 66.35 | 65.20 | 66.12 | 26,539 | +1.09(+1.68%) |
Nov 02, 2023 | 66.72 | 67.06 | 64.31 | 65.03 | 42,955 | -0.32(-0.50%) |