Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 85.17 | 85.89 | 84.78 | 84.80 | 83,945 | +0.24(+0.28%) |
Jan 30, 2024 | 84.76 | 84.85 | 84.21 | 84.56 | 22,603 | -0.26(-0.30%) |
Jan 29, 2024 | 84.39 | 84.84 | 84.37 | 84.82 | 81,876 | +0.43(+0.51%) |
Jan 26, 2024 | 84.40 | 84.42 | 84.08 | 84.39 | 41,111 | +0.58(+0.69%) |
Jan 25, 2024 | 83.74 | 83.83 | 83.25 | 83.81 | 96,453 | +0.06(+0.07%) |
Jan 24, 2024 | 84.26 | 84.71 | 83.76 | 83.76 | 91,536 | -0.33(-0.39%) |
Jan 23, 2024 | 83.86 | 84.12 | 83.48 | 84.08 | 149,715 | -0.10(-0.12%) |
Jan 22, 2024 | 84.10 | 84.44 | 83.78 | 84.18 | 139,725 | +0.30(+0.36%) |
Jan 19, 2024 | 83.86 | 84.04 | 83.41 | 83.88 | 182,495 | +0.06(+0.07%) |
Jan 18, 2024 | 83.72 | 83.91 | 83.11 | 83.82 | 110,498 | -0.01(-0.01%) |
Jan 17, 2024 | 83.84 | 84.06 | 83.62 | 83.83 | 45,189 | -0.43(-0.51%) |
Jan 16, 2024 | 84.77 | 84.63 | 84.16 | 84.26 | 60,495 | -0.82(-0.96%) |
Jan 12, 2024 | 85.24 | 85.44 | 85.00 | 85.08 | 83,375 | +0.15(+0.18%) |
Jan 11, 2024 | 85.24 | 85.24 | 84.49 | 84.93 | 57,895 | -0.26(-0.30%) |
Jan 10, 2024 | 84.80 | 85.30 | 84.56 | 85.19 | 78,094 | +0.68(+0.80%) |
Jan 09, 2024 | 84.52 | 85.03 | 84.33 | 84.51 | 88,950 | -0.04(-0.05%) |
Jan 08, 2024 | 84.24 | 84.55 | 83.70 | 84.55 | 76,860 | +0.54(+0.64%) |
Jan 05, 2024 | 83.36 | 84.18 | 83.22 | 84.01 | 147,041 | +0.71(+0.85%) |
Jan 04, 2024 | 83.16 | 83.89 | 83.16 | 83.31 | 444,052 | +0.35(+0.42%) |
Jan 03, 2024 | 82.55 | 83.34 | 82.30 | 82.96 | 116,606 | +0.82(+0.99%) |
Jan 02, 2024 | 80.60 | 82.28 | 80.60 | 82.14 | 83,557 | +1.26(+1.55%) |
Dec 29, 2023 | 80.80 | 80.91 | 80.55 | 80.89 | 21,977 | +0.06(+0.07%) |
Dec 28, 2023 | 80.61 | 81.07 | 80.61 | 80.83 | 106,452 | +0.18(+0.22%) |
Dec 27, 2023 | 80.20 | 80.65 | 80.16 | 80.65 | 125,165 | +0.58(+0.73%) |
Dec 26, 2023 | 79.89 | 80.23 | 79.79 | 80.07 | 31,621 | +0.08(+0.10%) |
Dec 22, 2023 | 79.95 | 80.34 | 79.74 | 79.99 | 19,686 | +0.23(+0.29%) |
Dec 21, 2023 | 79.24 | 79.77 | 79.18 | 79.76 | 70,650 | +1.02(+1.30%) |
Dec 20, 2023 | 79.83 | 79.83 | 78.70 | 78.74 | 83,242 | -0.90(-1.13%) |
Dec 19, 2023 | 79.05 | 79.64 | 78.91 | 79.64 | 24,480 | +0.86(+1.09%) |
Dec 18, 2023 | 78.65 | 78.88 | 78.51 | 78.78 | 136,007 | +0.74(+0.95%) |
Dec 15, 2023 | 78.58 | 78.58 | 77.84 | 78.04 | 42,561 | -0.95(-1.20%) |
Dec 14, 2023 | 79.41 | 79.50 | 78.68 | 78.99 | 192,639 | -0.40(-0.50%) |
Dec 13, 2023 | 77.81 | 79.39 | 77.68 | 79.39 | 50,634 | +1.26(+1.61%) |
Dec 12, 2023 | 77.71 | 78.14 | 77.57 | 78.13 | 23,468 | +0.32(+0.41%) |
Dec 11, 2023 | 77.83 | 78.09 | 77.44 | 77.81 | 122,957 | +0.13(+0.17%) |
Dec 08, 2023 | 77.39 | 77.74 | 77.30 | 77.68 | 33,446 | +0.20(+0.26%) |
Dec 07, 2023 | 77.47 | 77.63 | 76.95 | 77.47 | 261,226 | -0.09(-0.11%) |
Dec 06, 2023 | 78.22 | 78.22 | 77.52 | 77.56 | 63,184 | -0.42(-0.53%) |
Dec 05, 2023 | 77.97 | 78.14 | 77.81 | 77.98 | 100,332 | -0.51(-0.64%) |
Dec 04, 2023 | 77.61 | 78.57 | 77.61 | 78.48 | 38,355 | +0.52(+0.67%) |
Dec 01, 2023 | 77.59 | 78.11 | 77.59 | 77.96 | 49,645 | +0.21(+0.27%) |
Nov 30, 2023 | 77.03 | 77.82 | 76.86 | 77.75 | 133,912 | +0.71(+0.92%) |
Nov 29, 2023 | 77.25 | 77.31 | 76.85 | 77.04 | 320,686 | -0.14(-0.19%) |
Nov 28, 2023 | 77.53 | 77.53 | 77.08 | 77.19 | 21,322 | -0.55(-0.71%) |
Nov 27, 2023 | 77.99 | 78.28 | 77.53 | 77.74 | 83,973 | -0.40(-0.51%) |
Nov 24, 2023 | 77.61 | 78.16 | 77.61 | 78.14 | 69,855 | +0.83(+1.08%) |
Nov 22, 2023 | 77.20 | 77.41 | 76.98 | 77.31 | 94,144 | +0.25(+0.32%) |
Nov 21, 2023 | 76.98 | 77.41 | 76.98 | 77.06 | 141,016 | +0.05(+0.06%) |
Nov 20, 2023 | 76.39 | 77.11 | 76.30 | 77.01 | 166,415 | +0.41(+0.53%) |
Nov 17, 2023 | 76.54 | 76.61 | 76.31 | 76.60 | 174,246 | +0.52(+0.69%) |
Nov 16, 2023 | 76.10 | 76.16 | 75.65 | 76.08 | 64,028 | +0.16(+0.21%) |
Nov 15, 2023 | 75.99 | 76.09 | 75.57 | 75.92 | 103,619 | -0.06(-0.08%) |
Nov 14, 2023 | 75.98 | 76.42 | 75.90 | 75.98 | 27,593 | +0.36(+0.47%) |
Nov 13, 2023 | 75.28 | 75.78 | 74.81 | 75.62 | 49,985 | +0.08(+0.10%) |
Nov 10, 2023 | 75.47 | 75.62 | 74.69 | 75.54 | 121,574 | +0.29(+0.39%) |
Nov 09, 2023 | 76.97 | 76.97 | 75.21 | 75.25 | 155,956 | -1.56(-2.03%) |
Nov 08, 2023 | 77.04 | 77.33 | 76.52 | 76.81 | 199,276 | +0.28(+0.36%) |
Nov 07, 2023 | 76.24 | 76.67 | 76.23 | 76.53 | 25,077 | +0.22(+0.29%) |
Nov 06, 2023 | 76.22 | 76.59 | 76.06 | 76.32 | 176,042 | +0.51(+0.67%) |
Nov 03, 2023 | 75.64 | 76.14 | 75.50 | 75.81 | 27,400 | +0.38(+0.50%) |
Nov 02, 2023 | 75.02 | 75.44 | 74.83 | 75.43 | 181,096 | +0.73(+0.98%) |