Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 99.91 | 125.06 | 99.91 | 118.13 | 1,574,419 | +36.82(+45.28%) |
Jan 30, 2024 | 79.56 | 81.97 | 79.16 | 81.31 | 276,642 | +1.75(+2.20%) |
Jan 29, 2024 | 76.98 | 79.85 | 76.98 | 79.56 | 207,745 | +2.99(+3.90%) |
Jan 26, 2024 | 77.61 | 77.80 | 76.03 | 76.57 | 178,373 | -0.29(-0.38%) |
Jan 25, 2024 | 78.59 | 78.85 | 76.28 | 76.86 | 120,788 | -1.09(-1.39%) |
Jan 24, 2024 | 79.28 | 79.28 | 77.52 | 77.95 | 148,243 | -0.19(-0.24%) |
Jan 23, 2024 | 81.56 | 82.10 | 78.06 | 78.13 | 147,476 | -2.73(-3.38%) |
Jan 22, 2024 | 81.28 | 83.67 | 80.23 | 80.87 | 196,056 | +0.93(+1.16%) |
Jan 19, 2024 | 81.43 | 81.43 | 77.64 | 79.94 | 225,431 | -1.46(-1.79%) |
Jan 18, 2024 | 81.06 | 82.12 | 80.30 | 81.39 | 167,165 | +0.48(+0.59%) |
Jan 17, 2024 | 80.23 | 81.08 | 80.23 | 80.92 | 86,672 | +0.14(+0.17%) |
Jan 16, 2024 | 80.52 | 80.78 | 78.95 | 80.78 | 133,201 | -0.09(-0.11%) |
Jan 12, 2024 | 80.73 | 81.55 | 79.85 | 80.87 | 114,734 | +0.65(+0.81%) |
Jan 11, 2024 | 79.85 | 80.63 | 79.14 | 80.22 | 145,440 | +0.41(+0.51%) |
Jan 10, 2024 | 79.51 | 80.33 | 79.14 | 79.81 | 92,081 | +0.19(+0.24%) |
Jan 09, 2024 | 78.73 | 80.25 | 77.50 | 79.62 | 122,060 | -0.60(-0.75%) |
Jan 08, 2024 | 80.79 | 81.66 | 79.49 | 80.22 | 151,918 | -0.22(-0.27%) |
Jan 05, 2024 | 82.80 | 83.17 | 78.93 | 80.44 | 199,435 | -3.19(-3.81%) |
Jan 04, 2024 | 87.56 | 87.69 | 83.41 | 83.63 | 175,367 | -3.25(-3.74%) |
Jan 03, 2024 | 89.24 | 89.60 | 86.79 | 86.88 | 96,774 | -3.16(-3.51%) |
Jan 02, 2024 | 86.77 | 90.85 | 86.74 | 90.03 | 212,323 | +1.93(+2.19%) |
Dec 29, 2023 | 89.15 | 89.20 | 86.62 | 88.10 | 106,051 | -0.80(-0.90%) |
Dec 28, 2023 | 87.70 | 89.37 | 85.98 | 88.90 | 117,022 | +0.84(+0.95%) |
Dec 27, 2023 | 89.26 | 89.79 | 87.90 | 88.06 | 79,290 | -0.87(-0.97%) |
Dec 26, 2023 | 87.75 | 90.60 | 87.71 | 88.93 | 102,487 | +0.70(+0.79%) |
Dec 22, 2023 | 90.55 | 90.67 | 87.97 | 88.23 | 130,023 | -1.79(-1.99%) |
Dec 21, 2023 | 91.57 | 93.24 | 89.29 | 90.02 | 116,289 | -0.30(-0.33%) |
Dec 20, 2023 | 95.74 | 96.16 | 90.25 | 90.32 | 207,361 | -5.39(-5.63%) |
Dec 19, 2023 | 91.57 | 97.30 | 91.57 | 95.72 | 265,763 | +4.45(+4.88%) |
Dec 18, 2023 | 91.80 | 92.51 | 90.10 | 91.26 | 189,230 | +1.30(+1.44%) |
Dec 15, 2023 | 88.82 | 92.69 | 88.82 | 89.96 | 1,030,984 | +1.80(+2.05%) |
Dec 14, 2023 | 88.98 | 90.08 | 86.81 | 88.16 | 207,417 | +0.75(+0.86%) |
Dec 13, 2023 | 88.17 | 89.04 | 83.95 | 87.41 | 236,917 | -0.53(-0.60%) |
Dec 12, 2023 | 89.94 | 91.86 | 87.70 | 87.94 | 203,599 | -2.76(-3.04%) |
Dec 11, 2023 | 86.88 | 92.55 | 86.60 | 90.70 | 335,202 | +4.97(+5.80%) |
Dec 08, 2023 | 85.49 | 89.60 | 85.49 | 85.73 | 203,483 | +0.43(+0.50%) |
Dec 07, 2023 | 82.96 | 85.30 | 81.06 | 85.30 | 157,976 | +2.57(+3.11%) |
Dec 06, 2023 | 90.16 | 90.88 | 74.80 | 82.73 | 473,437 | -5.28(-6.00%) |
Dec 05, 2023 | 92.83 | 92.86 | 87.41 | 88.01 | 306,155 | -2.59(-2.86%) |
Dec 04, 2023 | 85.86 | 91.25 | 85.84 | 90.60 | 257,983 | +6.25(+7.41%) |
Dec 01, 2023 | 82.22 | 85.38 | 82.22 | 84.35 | 106,014 | +1.47(+1.78%) |
Nov 30, 2023 | 79.71 | 83.13 | 79.25 | 82.88 | 168,605 | +3.17(+3.98%) |
Nov 29, 2023 | 79.78 | 80.59 | 79.12 | 79.71 | 107,146 | +0.09(+0.11%) |
Nov 28, 2023 | 84.87 | 86.42 | 79.61 | 79.62 | 111,096 | -4.97(-5.88%) |
Nov 27, 2023 | 85.54 | 85.54 | 83.13 | 84.59 | 84,806 | -0.91(-1.06%) |
Nov 24, 2023 | 83.81 | 86.51 | 83.37 | 85.50 | 55,730 | +2.26(+2.72%) |
Nov 22, 2023 | 83.24 | 84.16 | 81.87 | 83.24 | 67,001 | +0.29(+0.35%) |
Nov 21, 2023 | 83.90 | 84.19 | 82.14 | 82.95 | 81,102 | -1.47(-1.74%) |
Nov 20, 2023 | 84.48 | 85.80 | 83.59 | 84.41 | 97,013 | -0.07(-0.08%) |
Nov 17, 2023 | 82.52 | 84.84 | 82.52 | 84.48 | 72,156 | +2.59(+3.16%) |
Nov 16, 2023 | 84.36 | 85.37 | 80.88 | 81.89 | 105,773 | -2.13(-2.54%) |
Nov 15, 2023 | 86.59 | 87.53 | 83.74 | 84.02 | 78,377 | -2.68(-3.09%) |
Nov 14, 2023 | 83.92 | 86.71 | 82.47 | 86.71 | 138,352 | +4.85(+5.92%) |
Nov 13, 2023 | 83.06 | 83.66 | 81.41 | 81.86 | 74,262 | -1.45(-1.74%) |
Nov 10, 2023 | 82.51 | 84.84 | 82.51 | 83.31 | 84,213 | +0.84(+1.02%) |
Nov 09, 2023 | 82.47 | 83.63 | 82.22 | 82.47 | 87,867 | +0.04(+0.05%) |
Nov 08, 2023 | 81.57 | 82.90 | 81.02 | 82.43 | 116,382 | +0.83(+1.02%) |
Nov 07, 2023 | 79.61 | 81.84 | 79.24 | 81.59 | 126,122 | +1.57(+1.96%) |
Nov 06, 2023 | 79.72 | 80.42 | 77.54 | 80.02 | 65,073 | +0.46(+0.57%) |
Nov 03, 2023 | 78.96 | 80.87 | 78.96 | 79.56 | 62,923 | +1.84(+2.36%) |
Nov 02, 2023 | 78.65 | 79.57 | 76.45 | 77.73 | 109,703 | +0.47(+0.60%) |