Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.54 | 46.41 | 44.95 | 45.02 | 574,473 | -0.34(-0.75%) |
Jan 30, 2024 | 45.11 | 45.48 | 44.22 | 45.36 | 511,822 | +0.04(+0.09%) |
Jan 29, 2024 | 45.80 | 46.97 | 44.69 | 45.32 | 452,678 | -46.31(-50.54%) |
Jan 26, 2024 | 93.06 | 93.07 | 90.94 | 91.63 | 267,733 | -0.88(-0.96%) |
Jan 25, 2024 | 92.52 | 92.80 | 90.93 | 92.51 | 304,226 | +1.21(+1.33%) |
Jan 24, 2024 | 93.30 | 93.30 | 91.11 | 91.30 | 173,891 | -0.91(-0.99%) |
Jan 23, 2024 | 93.75 | 94.41 | 92.20 | 92.21 | 231,092 | -0.74(-0.79%) |
Jan 22, 2024 | 91.93 | 94.04 | 91.65 | 92.95 | 317,393 | +2.14(+2.35%) |
Jan 19, 2024 | 89.77 | 91.70 | 89.46 | 90.81 | 354,832 | +2.43(+2.74%) |
Jan 18, 2024 | 86.50 | 88.49 | 85.33 | 88.38 | 480,515 | +2.66(+3.11%) |
Jan 17, 2024 | 85.87 | 86.95 | 85.65 | 85.72 | 188,252 | -1.27(-1.46%) |
Jan 16, 2024 | 88.04 | 88.13 | 86.16 | 86.99 | 142,677 | -1.20(-1.36%) |
Jan 12, 2024 | 87.82 | 88.27 | 85.94 | 88.20 | 193,814 | +1.40(+1.62%) |
Jan 11, 2024 | 87.16 | 87.29 | 85.63 | 86.79 | 231,538 | -0.41(-0.47%) |
Jan 10, 2024 | 86.07 | 87.32 | 85.58 | 87.20 | 209,630 | +0.08(+0.09%) |
Jan 09, 2024 | 87.11 | 87.49 | 86.43 | 87.12 | 167,132 | -1.16(-1.32%) |
Jan 08, 2024 | 87.94 | 88.28 | 87.12 | 88.28 | 186,261 | +0.39(+0.44%) |
Jan 05, 2024 | 88.07 | 89.20 | 86.95 | 87.90 | 186,976 | -0.86(-0.96%) |
Jan 04, 2024 | 90.21 | 90.21 | 87.53 | 88.75 | 290,248 | -0.46(-0.51%) |
Jan 03, 2024 | 90.42 | 91.04 | 88.84 | 89.21 | 249,406 | -1.49(-1.64%) |
Jan 02, 2024 | 90.96 | 92.62 | 90.17 | 90.70 | 165,102 | -0.71(-0.77%) |
Dec 29, 2023 | 92.94 | 93.58 | 90.95 | 91.41 | 147,367 | -1.81(-1.94%) |
Dec 28, 2023 | 93.09 | 94.26 | 91.51 | 93.22 | 120,055 | +0.19(+0.20%) |
Dec 27, 2023 | 94.12 | 94.40 | 92.83 | 93.03 | 171,965 | -0.81(-0.86%) |
Dec 26, 2023 | 93.20 | 94.62 | 92.93 | 93.83 | 179,955 | +0.87(+0.94%) |
Dec 22, 2023 | 92.70 | 93.90 | 92.20 | 92.96 | 231,088 | +1.60(+1.75%) |
Dec 21, 2023 | 93.20 | 93.75 | 90.56 | 91.36 | 343,458 | +3.19(+3.62%) |
Dec 20, 2023 | 87.56 | 90.22 | 87.39 | 88.17 | 383,182 | -0.51(-0.57%) |
Dec 19, 2023 | 86.82 | 89.52 | 86.82 | 88.67 | 417,517 | +2.13(+2.46%) |
Dec 18, 2023 | 89.10 | 89.45 | 86.47 | 86.55 | 237,520 | -2.19(-2.46%) |
Dec 15, 2023 | 87.62 | 89.44 | 87.08 | 88.73 | 1,007,520 | +1.80(+2.07%) |
Dec 14, 2023 | 84.43 | 88.12 | 83.34 | 86.93 | 418,827 | +3.78(+4.54%) |
Dec 13, 2023 | 82.37 | 83.36 | 80.35 | 83.15 | 212,221 | +0.71(+0.86%) |
Dec 12, 2023 | 83.18 | 83.85 | 82.45 | 82.45 | 157,010 | -0.71(-0.85%) |
Dec 11, 2023 | 79.96 | 83.68 | 79.96 | 83.15 | 297,959 | +3.00(+3.75%) |
Dec 08, 2023 | 80.32 | 81.27 | 79.45 | 80.15 | 159,093 | -0.31(-0.38%) |
Dec 07, 2023 | 80.53 | 80.83 | 79.75 | 80.46 | 223,700 | +0.31(+0.38%) |
Dec 06, 2023 | 79.44 | 80.31 | 78.90 | 80.15 | 298,019 | +0.97(+1.23%) |
Dec 05, 2023 | 79.23 | 79.68 | 78.23 | 79.18 | 319,559 | -0.80(-0.99%) |
Dec 04, 2023 | 78.21 | 80.41 | 77.62 | 79.97 | 371,048 | +2.10(+2.69%) |
Dec 01, 2023 | 75.27 | 78.19 | 75.26 | 77.88 | 330,405 | +2.76(+3.68%) |
Nov 30, 2023 | 74.88 | 75.54 | 74.27 | 75.11 | 276,466 | +0.76(+1.02%) |
Nov 29, 2023 | 74.56 | 75.82 | 74.36 | 74.36 | 230,727 | +0.12(+0.16%) |
Nov 28, 2023 | 74.73 | 74.77 | 73.34 | 74.24 | 365,774 | -0.61(-0.81%) |
Nov 27, 2023 | 74.55 | 74.86 | 73.81 | 74.84 | 185,833 | -0.11(-0.15%) |
Nov 24, 2023 | 74.63 | 75.36 | 74.44 | 74.95 | 66,239 | +0.19(+0.25%) |
Nov 22, 2023 | 75.90 | 76.32 | 74.37 | 74.76 | 243,809 | -0.49(-0.65%) |
Nov 21, 2023 | 74.34 | 75.32 | 73.76 | 75.25 | 116,519 | +0.63(+0.84%) |
Nov 20, 2023 | 74.29 | 74.62 | 73.52 | 74.62 | 168,161 | +0.16(+0.21%) |
Nov 17, 2023 | 75.23 | 75.23 | 74.25 | 74.47 | 309,260 | +0.09(+0.12%) |
Nov 16, 2023 | 75.33 | 75.40 | 73.97 | 74.38 | 307,818 | -1.29(-1.71%) |
Nov 15, 2023 | 74.88 | 76.34 | 74.66 | 75.67 | 287,003 | +0.81(+1.08%) |
Nov 14, 2023 | 72.69 | 74.97 | 72.60 | 74.86 | 406,312 | +3.95(+5.57%) |
Nov 13, 2023 | 70.39 | 71.32 | 70.16 | 70.92 | 343,419 | +0.26(+0.37%) |
Nov 10, 2023 | 69.89 | 70.85 | 69.46 | 70.66 | 174,691 | +1.15(+1.66%) |
Nov 09, 2023 | 71.01 | 71.05 | 68.62 | 69.50 | 329,328 | -1.18(-1.67%) |
Nov 08, 2023 | 69.72 | 70.94 | 69.56 | 70.69 | 399,493 | +0.97(+1.40%) |
Nov 07, 2023 | 71.26 | 71.26 | 69.42 | 69.71 | 235,571 | -1.95(-2.72%) |
Nov 06, 2023 | 70.57 | 72.04 | 69.55 | 71.66 | 359,469 | +0.92(+1.31%) |
Nov 03, 2023 | 69.11 | 71.17 | 68.94 | 70.74 | 594,860 | +2.98(+4.40%) |
Nov 02, 2023 | 68.34 | 68.92 | 66.36 | 67.75 | 854,915 | +0.09(+0.13%) |