Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.51 | 86.76 | 85.33 | 85.34 | 462,052 | -1.16(-1.34%) |
Jan 30, 2024 | 86.34 | 86.77 | 85.81 | 86.50 | 275,172 | +0.08(+0.09%) |
Jan 29, 2024 | 85.57 | 86.44 | 85.24 | 86.42 | 148,563 | +0.78(+0.91%) |
Jan 26, 2024 | 85.38 | 86.00 | 84.71 | 85.64 | 215,231 | +0.80(+0.94%) |
Jan 25, 2024 | 85.72 | 85.72 | 84.56 | 84.84 | 298,011 | -0.10(-0.12%) |
Jan 24, 2024 | 86.31 | 86.31 | 84.62 | 84.94 | 286,699 | -0.72(-0.84%) |
Jan 23, 2024 | 86.46 | 86.46 | 85.06 | 85.66 | 151,513 | +0.11(+0.13%) |
Jan 22, 2024 | 84.84 | 85.89 | 84.84 | 85.55 | 194,233 | +0.99(+1.17%) |
Jan 19, 2024 | 84.52 | 84.74 | 83.60 | 84.56 | 208,030 | +0.40(+0.48%) |
Jan 18, 2024 | 84.13 | 84.31 | 83.50 | 84.16 | 317,957 | +0.16(+0.19%) |
Jan 17, 2024 | 83.09 | 84.36 | 82.84 | 84.00 | 274,685 | +0.38(+0.45%) |
Jan 16, 2024 | 84.95 | 85.48 | 83.31 | 83.62 | 191,181 | -2.00(-2.34%) |
Jan 12, 2024 | 84.77 | 85.69 | 84.26 | 85.62 | 192,770 | +1.59(+1.89%) |
Jan 11, 2024 | 83.03 | 84.22 | 82.80 | 84.03 | 339,546 | +0.75(+0.90%) |
Jan 10, 2024 | 82.95 | 83.82 | 82.81 | 83.28 | 345,710 | -0.14(-0.17%) |
Jan 09, 2024 | 82.18 | 83.95 | 82.17 | 83.42 | 311,640 | +0.24(+0.29%) |
Jan 08, 2024 | 80.85 | 83.30 | 80.81 | 83.18 | 289,108 | +2.15(+2.65%) |
Jan 05, 2024 | 80.37 | 81.31 | 80.04 | 81.03 | 347,222 | -0.11(-0.14%) |
Jan 04, 2024 | 82.46 | 82.59 | 80.91 | 81.14 | 425,781 | -0.76(-0.93%) |
Jan 03, 2024 | 84.69 | 84.69 | 81.87 | 81.90 | 383,072 | -2.78(-3.28%) |
Jan 02, 2024 | 84.98 | 86.10 | 84.47 | 84.68 | 265,859 | -0.78(-0.91%) |
Dec 29, 2023 | 86.00 | 86.38 | 85.35 | 85.46 | 284,851 | -0.56(-0.65%) |
Dec 28, 2023 | 85.39 | 86.46 | 85.39 | 86.02 | 196,659 | +0.41(+0.48%) |
Dec 27, 2023 | 85.76 | 86.07 | 85.27 | 85.61 | 208,223 | -0.34(-0.40%) |
Dec 26, 2023 | 86.17 | 86.37 | 85.53 | 85.95 | 279,498 | -0.17(-0.20%) |
Dec 22, 2023 | 86.56 | 86.75 | 85.58 | 86.12 | 192,835 | +0.12(+0.14%) |
Dec 21, 2023 | 86.21 | 86.89 | 85.04 | 86.00 | 279,248 | +0.01(+0.01%) |
Dec 20, 2023 | 86.44 | 87.76 | 85.95 | 85.99 | 220,525 | -0.74(-0.85%) |
Dec 19, 2023 | 87.81 | 88.24 | 86.22 | 86.73 | 237,347 | -0.97(-1.11%) |
Dec 18, 2023 | 86.88 | 88.00 | 86.26 | 87.70 | 247,167 | +1.27(+1.47%) |
Dec 15, 2023 | 87.84 | 87.84 | 85.57 | 86.43 | 517,356 | -1.01(-1.16%) |
Dec 14, 2023 | 89.15 | 89.85 | 86.59 | 87.44 | 337,815 | -1.27(-1.43%) |
Dec 13, 2023 | 85.89 | 89.10 | 85.89 | 88.71 | 478,129 | +2.82(+3.28%) |
Dec 12, 2023 | 84.14 | 86.68 | 83.81 | 85.89 | 291,940 | +2.07(+2.47%) |
Dec 11, 2023 | 84.26 | 84.58 | 83.53 | 83.82 | 236,341 | -0.15(-0.18%) |
Dec 08, 2023 | 84.12 | 84.87 | 83.27 | 83.97 | 266,887 | -0.32(-0.38%) |
Dec 07, 2023 | 84.76 | 84.94 | 83.62 | 84.29 | 249,201 | -0.09(-0.11%) |
Dec 06, 2023 | 84.60 | 84.99 | 84.13 | 84.38 | 199,384 | +0.06(+0.07%) |
Dec 05, 2023 | 85.02 | 85.12 | 84.14 | 84.32 | 204,314 | -0.69(-0.81%) |
Dec 04, 2023 | 83.25 | 85.02 | 83.25 | 85.01 | 277,159 | +1.39(+1.66%) |
Dec 01, 2023 | 80.90 | 84.24 | 80.90 | 83.62 | 286,939 | +2.74(+3.39%) |
Nov 30, 2023 | 79.80 | 81.27 | 79.47 | 80.88 | 241,016 | +1.13(+1.42%) |
Nov 29, 2023 | 80.47 | 80.73 | 79.47 | 79.75 | 350,668 | -0.19(-0.24%) |
Nov 28, 2023 | 79.52 | 80.22 | 79.16 | 79.94 | 366,797 | +0.25(+0.31%) |
Nov 27, 2023 | 80.94 | 80.94 | 79.20 | 79.69 | 240,486 | -0.18(-0.23%) |
Nov 24, 2023 | 79.50 | 80.10 | 79.50 | 79.87 | 94,005 | +0.33(+0.41%) |
Nov 22, 2023 | 80.30 | 80.78 | 79.28 | 79.54 | 262,920 | -0.47(-0.59%) |
Nov 21, 2023 | 80.10 | 80.42 | 79.69 | 80.01 | 223,801 | -0.54(-0.67%) |
Nov 20, 2023 | 80.60 | 81.10 | 80.04 | 80.55 | 351,634 | +0.34(+0.42%) |
Nov 17, 2023 | 81.64 | 81.64 | 79.77 | 80.21 | 369,915 | -0.89(-1.10%) |
Nov 16, 2023 | 81.82 | 82.00 | 80.51 | 81.10 | 172,494 | -0.84(-1.03%) |
Nov 15, 2023 | 83.00 | 83.76 | 81.47 | 81.94 | 440,892 | -0.92(-1.11%) |
Nov 14, 2023 | 80.03 | 82.91 | 80.03 | 82.86 | 310,509 | +4.19(+5.33%) |
Nov 13, 2023 | 78.37 | 79.00 | 77.96 | 78.67 | 209,358 | -0.04(-0.05%) |
Nov 10, 2023 | 78.38 | 78.97 | 77.38 | 78.71 | 134,752 | +0.89(+1.14%) |
Nov 09, 2023 | 77.90 | 79.06 | 77.56 | 77.82 | 177,662 | +0.26(+0.34%) |
Nov 08, 2023 | 79.09 | 79.09 | 76.67 | 77.56 | 288,724 | -1.34(-1.70%) |
Nov 07, 2023 | 79.31 | 79.98 | 78.82 | 78.90 | 244,291 | -0.82(-1.03%) |
Nov 06, 2023 | 79.38 | 79.80 | 78.80 | 79.72 | 243,747 | +0.59(+0.75%) |
Nov 03, 2023 | 78.78 | 79.38 | 77.31 | 79.13 | 375,101 | +0.55(+0.70%) |
Nov 02, 2023 | 75.31 | 78.83 | 74.00 | 78.58 | 316,230 | +4.01(+5.38%) |