Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.08 | 89.16 | 84.54 | 85.44 | 1,400,176 | -0.65(-0.76%) |
Jan 30, 2024 | 87.09 | 87.37 | 86.05 | 86.09 | 1,086,336 | -1.64(-1.87%) |
Jan 29, 2024 | 86.70 | 88.06 | 86.53 | 87.73 | 1,013,603 | +0.84(+0.97%) |
Jan 26, 2024 | 87.52 | 87.56 | 86.00 | 86.89 | 772,835 | -0.66(-0.75%) |
Jan 25, 2024 | 84.71 | 87.89 | 84.35 | 87.55 | 1,173,356 | +3.53(+4.20%) |
Jan 24, 2024 | 85.95 | 85.95 | 83.82 | 84.02 | 924,505 | -0.84(-0.99%) |
Jan 23, 2024 | 85.87 | 86.57 | 84.57 | 84.86 | 746,982 | -1.19(-1.38%) |
Jan 22, 2024 | 86.21 | 87.37 | 85.65 | 86.05 | 1,208,944 | +1.14(+1.34%) |
Jan 19, 2024 | 83.75 | 85.00 | 82.50 | 84.91 | 1,024,361 | +1.46(+1.75%) |
Jan 18, 2024 | 81.99 | 84.39 | 81.19 | 83.45 | 1,912,109 | +2.22(+2.73%) |
Jan 17, 2024 | 83.37 | 83.37 | 80.26 | 81.23 | 2,948,465 | -4.28(-5.01%) |
Jan 16, 2024 | 86.10 | 86.85 | 84.61 | 85.51 | 759,041 | -0.95(-1.10%) |
Jan 12, 2024 | 85.55 | 86.98 | 84.85 | 86.46 | 899,255 | +1.46(+1.72%) |
Jan 11, 2024 | 84.72 | 85.32 | 82.80 | 85.00 | 852,412 | -0.12(-0.14%) |
Jan 10, 2024 | 83.27 | 85.17 | 81.80 | 85.12 | 1,039,531 | +1.79(+2.15%) |
Jan 09, 2024 | 83.80 | 86.89 | 82.72 | 83.33 | 1,526,509 | -0.09(-0.11%) |
Jan 08, 2024 | 82.28 | 83.86 | 81.93 | 83.42 | 991,398 | +1.15(+1.40%) |
Jan 05, 2024 | 82.07 | 83.82 | 81.89 | 82.27 | 949,433 | +0.21(+0.26%) |
Jan 04, 2024 | 84.43 | 84.43 | 81.34 | 82.06 | 2,134,680 | -0.52(-0.63%) |
Jan 03, 2024 | 84.08 | 84.34 | 82.30 | 82.58 | 1,038,716 | -2.30(-2.71%) |
Jan 02, 2024 | 87.02 | 87.45 | 83.81 | 84.88 | 993,896 | -2.71(-3.09%) |
Dec 29, 2023 | 89.34 | 89.89 | 87.40 | 87.59 | 1,121,101 | -2.44(-2.71%) |
Dec 28, 2023 | 89.87 | 90.70 | 89.79 | 90.03 | 708,173 | +0.11(+0.12%) |
Dec 27, 2023 | 90.00 | 90.84 | 89.49 | 89.92 | 581,473 | -0.20(-0.22%) |
Dec 26, 2023 | 89.68 | 90.78 | 89.28 | 90.12 | 551,416 | +0.61(+0.68%) |
Dec 22, 2023 | 89.50 | 90.32 | 88.95 | 89.51 | 839,522 | +0.17(+0.19%) |
Dec 21, 2023 | 87.99 | 89.43 | 87.25 | 89.34 | 774,892 | +2.65(+3.06%) |
Dec 20, 2023 | 84.61 | 89.79 | 84.02 | 86.69 | 1,571,631 | +0.34(+0.39%) |
Dec 19, 2023 | 85.55 | 87.00 | 85.37 | 86.35 | 1,067,211 | +1.25(+1.47%) |
Dec 18, 2023 | 85.79 | 87.47 | 84.85 | 85.10 | 853,035 | -0.24(-0.28%) |
Dec 15, 2023 | 84.74 | 87.17 | 84.74 | 85.34 | 2,299,972 | +0.51(+0.60%) |
Dec 14, 2023 | 85.18 | 87.56 | 84.46 | 84.83 | 1,362,527 | -0.47(-0.55%) |
Dec 13, 2023 | 84.89 | 85.66 | 82.35 | 85.30 | 1,328,465 | +0.59(+0.70%) |
Dec 12, 2023 | 82.04 | 84.86 | 82.00 | 84.71 | 1,281,651 | +2.56(+3.12%) |
Dec 11, 2023 | 81.34 | 83.43 | 80.91 | 82.15 | 901,043 | +0.10(+0.12%) |
Dec 08, 2023 | 80.51 | 82.73 | 79.96 | 82.05 | 2,076,131 | +1.61(+2.00%) |
Dec 07, 2023 | 81.29 | 81.86 | 78.72 | 80.44 | 2,981,596 | -1.02(-1.25%) |
Dec 06, 2023 | 85.66 | 85.66 | 80.36 | 81.46 | 2,965,765 | -3.49(-4.11%) |
Dec 05, 2023 | 84.05 | 87.86 | 82.29 | 84.95 | 2,459,249 | -3.83(-4.31%) |
Dec 04, 2023 | 89.92 | 90.71 | 88.54 | 88.78 | 1,355,565 | -1.53(-1.69%) |
Dec 01, 2023 | 86.30 | 90.78 | 86.11 | 90.31 | 1,452,169 | +4.03(+4.67%) |
Nov 30, 2023 | 85.93 | 86.39 | 83.82 | 86.28 | 1,818,714 | +0.30(+0.35%) |
Nov 29, 2023 | 87.04 | 87.95 | 85.72 | 85.98 | 1,995,312 | -0.41(-0.47%) |
Nov 28, 2023 | 88.66 | 89.07 | 85.93 | 86.39 | 2,194,586 | -2.71(-3.04%) |
Nov 27, 2023 | 88.79 | 89.70 | 88.25 | 89.10 | 1,215,520 | -0.07(-0.08%) |
Nov 24, 2023 | 88.57 | 89.75 | 88.57 | 89.17 | 290,125 | +0.28(+0.31%) |
Nov 22, 2023 | 89.36 | 89.59 | 88.37 | 88.89 | 1,038,577 | -0.11(-0.12%) |
Nov 21, 2023 | 87.89 | 89.40 | 87.62 | 89.00 | 1,227,074 | +0.67(+0.76%) |
Nov 20, 2023 | 87.68 | 89.14 | 87.45 | 88.33 | 1,188,477 | +0.54(+0.62%) |
Nov 17, 2023 | 86.86 | 88.12 | 86.09 | 87.79 | 1,059,278 | +1.28(+1.48%) |
Nov 16, 2023 | 85.50 | 86.69 | 84.84 | 86.51 | 1,157,133 | +0.83(+0.97%) |
Nov 15, 2023 | 87.03 | 88.16 | 84.76 | 85.68 | 1,765,567 | -1.14(-1.31%) |
Nov 14, 2023 | 86.55 | 88.09 | 86.08 | 86.82 | 1,263,294 | +1.98(+2.33%) |
Nov 13, 2023 | 82.67 | 84.88 | 82.67 | 84.84 | 1,522,540 | +1.73(+2.08%) |
Nov 10, 2023 | 81.02 | 83.35 | 80.51 | 83.11 | 1,024,880 | +2.44(+3.02%) |
Nov 09, 2023 | 81.86 | 82.00 | 80.18 | 80.67 | 1,005,809 | -1.12(-1.37%) |
Nov 08, 2023 | 81.45 | 82.20 | 80.66 | 81.79 | 974,435 | +0.67(+0.83%) |
Nov 07, 2023 | 79.12 | 81.65 | 78.79 | 81.12 | 1,125,760 | +1.64(+2.06%) |
Nov 06, 2023 | 79.71 | 80.55 | 78.48 | 79.48 | 1,278,167 | -0.05(-0.06%) |
Nov 03, 2023 | 79.47 | 80.13 | 78.05 | 79.53 | 1,318,458 | +1.28(+1.64%) |
Nov 02, 2023 | 79.31 | 79.65 | 78.01 | 78.25 | 1,519,369 | +0.28(+0.36%) |