Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 89.37 | 91.32 | 87.85 | 87.91 | 852,132 | -3.42(-3.75%) |
Jan 30, 2024 | 90.66 | 91.84 | 87.56 | 91.33 | 497,952 | +0.34(+0.37%) |
Jan 29, 2024 | 88.80 | 91.44 | 88.68 | 91.00 | 788,237 | +1.76(+1.97%) |
Jan 26, 2024 | 89.25 | 90.52 | 88.69 | 89.24 | 496,837 | +0.10(+0.11%) |
Jan 25, 2024 | 90.08 | 90.48 | 88.15 | 89.14 | 637,702 | -0.27(-0.30%) |
Jan 24, 2024 | 87.65 | 89.92 | 87.43 | 89.40 | 944,797 | +2.51(+2.88%) |
Jan 23, 2024 | 87.59 | 87.74 | 86.44 | 86.90 | 516,216 | -0.41(-0.47%) |
Jan 22, 2024 | 86.53 | 87.34 | 85.64 | 87.31 | 313,284 | +1.96(+2.30%) |
Jan 19, 2024 | 83.28 | 85.34 | 82.82 | 85.35 | 304,390 | +1.92(+2.30%) |
Jan 18, 2024 | 82.99 | 84.18 | 82.13 | 83.43 | 513,362 | +0.59(+0.71%) |
Jan 17, 2024 | 79.97 | 82.95 | 78.01 | 82.84 | 1,074,184 | +0.42(+0.51%) |
Jan 16, 2024 | 82.33 | 83.55 | 81.66 | 82.42 | 573,564 | -1.59(-1.89%) |
Jan 12, 2024 | 84.92 | 85.54 | 82.61 | 84.01 | 412,439 | -0.28(-0.33%) |
Jan 11, 2024 | 84.00 | 84.47 | 82.56 | 84.29 | 355,558 | -1.02(-1.20%) |
Jan 10, 2024 | 84.85 | 85.91 | 84.05 | 85.32 | 306,776 | +0.29(+0.34%) |
Jan 09, 2024 | 85.09 | 85.79 | 84.69 | 85.03 | 275,631 | -1.27(-1.48%) |
Jan 08, 2024 | 85.29 | 86.34 | 84.67 | 86.30 | 192,305 | +0.77(+0.90%) |
Jan 05, 2024 | 83.49 | 86.45 | 83.49 | 85.53 | 781,113 | +1.56(+1.86%) |
Jan 04, 2024 | 83.49 | 85.02 | 83.49 | 83.97 | 396,391 | +0.32(+0.38%) |
Jan 03, 2024 | 85.39 | 85.91 | 83.31 | 83.65 | 542,539 | -3.46(-3.97%) |
Jan 02, 2024 | 85.65 | 88.08 | 85.23 | 87.12 | 485,111 | +0.36(+0.41%) |
Dec 29, 2023 | 87.36 | 87.48 | 86.17 | 86.76 | 451,497 | -0.62(-0.71%) |
Dec 28, 2023 | 87.04 | 87.52 | 86.53 | 87.38 | 224,349 | +0.22(+0.25%) |
Dec 27, 2023 | 87.32 | 87.51 | 86.58 | 87.16 | 225,553 | +0.01(+0.01%) |
Dec 26, 2023 | 86.10 | 87.66 | 85.53 | 87.15 | 307,275 | +1.16(+1.35%) |
Dec 22, 2023 | 85.79 | 86.98 | 83.41 | 85.98 | 395,571 | +0.95(+1.12%) |
Dec 21, 2023 | 85.92 | 86.53 | 83.87 | 85.03 | 394,697 | +0.12(+0.14%) |
Dec 20, 2023 | 86.83 | 87.44 | 84.86 | 84.91 | 608,525 | -2.31(-2.65%) |
Dec 19, 2023 | 86.68 | 88.27 | 86.50 | 87.22 | 489,539 | +0.87(+1.00%) |
Dec 18, 2023 | 87.94 | 87.94 | 85.95 | 86.35 | 551,036 | -0.78(-0.89%) |
Dec 15, 2023 | 88.78 | 89.68 | 86.29 | 87.13 | 1,327,940 | -1.74(-1.96%) |
Dec 14, 2023 | 86.61 | 89.84 | 86.30 | 88.87 | 781,216 | +4.60(+5.45%) |
Dec 13, 2023 | 79.68 | 84.28 | 79.29 | 84.27 | 605,191 | +4.38(+5.48%) |
Dec 12, 2023 | 80.64 | 80.98 | 79.69 | 79.89 | 294,209 | -0.98(-1.22%) |
Dec 11, 2023 | 82.05 | 82.16 | 80.71 | 80.88 | 372,708 | -1.26(-1.54%) |
Dec 08, 2023 | 81.33 | 82.76 | 81.33 | 82.14 | 544,811 | +1.00(+1.24%) |
Dec 07, 2023 | 79.43 | 81.23 | 79.20 | 81.14 | 442,593 | +1.78(+2.24%) |
Dec 06, 2023 | 79.58 | 82.65 | 79.31 | 79.36 | 682,085 | +0.81(+1.03%) |
Dec 05, 2023 | 78.05 | 78.67 | 77.34 | 78.55 | 531,255 | -0.12(-0.16%) |
Dec 04, 2023 | 75.51 | 79.10 | 73.34 | 78.67 | 472,409 | +2.21(+2.89%) |
Dec 01, 2023 | 72.01 | 76.54 | 71.86 | 76.46 | 402,463 | +4.28(+5.93%) |
Nov 30, 2023 | 72.92 | 73.43 | 71.85 | 72.19 | 401,442 | -0.53(-0.73%) |
Nov 29, 2023 | 71.37 | 73.26 | 71.30 | 72.71 | 398,975 | +2.13(+3.02%) |
Nov 28, 2023 | 71.24 | 71.69 | 69.95 | 70.58 | 377,656 | -0.89(-1.24%) |
Nov 27, 2023 | 70.54 | 71.48 | 69.98 | 71.47 | 374,195 | +0.54(+0.76%) |
Nov 24, 2023 | 70.55 | 71.01 | 69.86 | 70.93 | 93,121 | +0.56(+0.79%) |
Nov 22, 2023 | 70.86 | 70.97 | 69.83 | 70.38 | 231,593 | +0.30(+0.43%) |
Nov 21, 2023 | 70.76 | 71.54 | 69.66 | 70.08 | 428,003 | -1.95(-2.71%) |
Nov 20, 2023 | 72.61 | 72.61 | 71.53 | 72.03 | 302,246 | -0.55(-0.75%) |
Nov 17, 2023 | 72.89 | 73.54 | 72.16 | 72.57 | 311,387 | +0.59(+0.82%) |
Nov 16, 2023 | 71.70 | 72.15 | 70.89 | 71.99 | 545,082 | +0.13(+0.18%) |
Nov 15, 2023 | 70.92 | 72.81 | 70.92 | 71.86 | 496,614 | +0.67(+0.94%) |
Nov 14, 2023 | 68.78 | 71.84 | 68.56 | 71.19 | 751,198 | +5.52(+8.41%) |
Nov 13, 2023 | 64.24 | 65.76 | 63.43 | 65.67 | 296,543 | +0.81(+1.24%) |
Nov 10, 2023 | 64.78 | 65.13 | 63.70 | 64.86 | 254,222 | +0.59(+0.91%) |
Nov 09, 2023 | 65.81 | 66.27 | 64.06 | 64.28 | 238,288 | -1.85(-2.80%) |
Nov 08, 2023 | 67.11 | 67.11 | 65.65 | 66.13 | 317,118 | -0.85(-1.26%) |
Nov 07, 2023 | 66.94 | 67.56 | 66.24 | 66.97 | 306,551 | -0.33(-0.49%) |
Nov 06, 2023 | 68.50 | 68.67 | 66.80 | 67.30 | 445,003 | -1.12(-1.64%) |
Nov 03, 2023 | 68.14 | 69.96 | 67.44 | 68.43 | 844,694 | +2.45(+3.71%) |
Nov 02, 2023 | 63.02 | 66.36 | 63.02 | 65.98 | 475,971 | +3.64(+5.84%) |