Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.32 | 84.48 | 82.70 | 82.74 | 19,440,188 | -1.58(-1.87%) |
Jan 30, 2024 | 82.63 | 84.34 | 82.31 | 84.32 | 17,805,962 | +0.86(+1.03%) |
Jan 29, 2024 | 83.45 | 83.57 | 82.58 | 83.46 | 14,956,324 | -0.12(-0.14%) |
Jan 26, 2024 | 82.87 | 83.60 | 82.26 | 83.57 | 18,515,752 | +0.62(+0.74%) |
Jan 25, 2024 | 81.71 | 82.99 | 81.22 | 82.96 | 18,931,584 | +1.83(+2.25%) |
Jan 24, 2024 | 80.41 | 81.17 | 80.03 | 81.13 | 17,059,948 | +1.14(+1.43%) |
Jan 23, 2024 | 79.70 | 80.64 | 79.58 | 79.99 | 12,471,057 | +0.17(+0.21%) |
Jan 22, 2024 | 79.36 | 80.00 | 78.84 | 79.83 | 15,183,580 | +0.30(+0.37%) |
Jan 19, 2024 | 79.23 | 79.54 | 78.95 | 79.53 | 21,033,894 | +0.26(+0.33%) |
Jan 18, 2024 | 79.42 | 79.49 | 78.35 | 79.27 | 17,992,892 | -0.13(-0.16%) |
Jan 17, 2024 | 79.24 | 80.19 | 79.06 | 79.40 | 19,786,098 | -0.66(-0.83%) |
Jan 16, 2024 | 81.84 | 81.95 | 80.01 | 80.06 | 18,156,592 | -1.95(-2.38%) |
Jan 12, 2024 | 82.35 | 82.68 | 81.52 | 82.02 | 19,580,068 | +0.91(+1.13%) |
Jan 11, 2024 | 81.33 | 81.54 | 80.78 | 81.10 | 19,401,342 | +0.21(+0.26%) |
Jan 10, 2024 | 81.86 | 81.89 | 80.57 | 80.90 | 16,704,301 | -0.80(-0.98%) |
Jan 09, 2024 | 83.14 | 83.23 | 81.52 | 81.70 | 16,987,316 | -1.33(-1.60%) |
Jan 08, 2024 | 82.57 | 83.13 | 81.44 | 83.03 | 23,793,110 | -0.97(-1.16%) |
Jan 05, 2024 | 84.74 | 84.78 | 83.61 | 84.00 | 17,152,144 | +0.07(+0.08%) |
Jan 04, 2024 | 86.04 | 86.41 | 83.88 | 83.93 | 21,190,872 | -1.50(-1.75%) |
Jan 03, 2024 | 84.19 | 85.73 | 83.76 | 85.43 | 19,112,548 | +1.37(+1.63%) |
Jan 02, 2024 | 83.75 | 84.83 | 83.63 | 84.06 | 19,808,080 | +0.89(+1.07%) |
Dec 29, 2023 | 83.64 | 83.72 | 82.92 | 83.17 | 12,271,096 | -0.19(-0.23%) |
Dec 28, 2023 | 84.21 | 84.53 | 83.33 | 83.36 | 13,198,911 | -1.29(-1.52%) |
Dec 27, 2023 | 85.02 | 85.31 | 84.34 | 84.65 | 10,197,782 | -0.38(-0.44%) |
Dec 26, 2023 | 85.01 | 85.47 | 84.76 | 85.02 | 13,095,477 | +0.72(+0.86%) |
Dec 22, 2023 | 84.66 | 85.03 | 84.16 | 84.30 | 12,620,415 | +0.25(+0.30%) |
Dec 21, 2023 | 83.89 | 84.18 | 83.26 | 84.05 | 13,134,452 | +0.33(+0.39%) |
Dec 20, 2023 | 84.80 | 85.30 | 83.62 | 83.72 | 19,858,346 | -0.78(-0.93%) |
Dec 19, 2023 | 83.66 | 84.60 | 83.48 | 84.51 | 18,577,932 | +1.00(+1.20%) |
Dec 18, 2023 | 84.30 | 84.73 | 83.43 | 83.51 | 21,388,096 | +0.68(+0.82%) |
Dec 15, 2023 | 82.52 | 82.99 | 82.14 | 82.83 | 23,595,094 | -0.44(-0.53%) |
Dec 14, 2023 | 81.71 | 83.38 | 81.71 | 83.27 | 30,896,340 | +2.38(+2.94%) |
Dec 13, 2023 | 79.83 | 80.92 | 79.46 | 80.89 | 23,628,460 | +1.11(+1.39%) |
Dec 12, 2023 | 80.15 | 80.23 | 79.33 | 79.78 | 23,088,750 | -1.11(-1.37%) |
Dec 11, 2023 | 80.86 | 81.16 | 80.49 | 80.89 | 14,931,564 | +0.10(+0.12%) |
Dec 08, 2023 | 80.46 | 81.04 | 80.30 | 80.79 | 17,366,766 | +0.86(+1.08%) |
Dec 07, 2023 | 80.85 | 81.25 | 79.64 | 79.93 | 20,882,464 | -0.55(-0.68%) |
Dec 06, 2023 | 81.17 | 81.74 | 80.17 | 80.48 | 31,713,552 | -1.22(-1.49%) |
Dec 05, 2023 | 83.10 | 83.26 | 81.65 | 81.70 | 19,207,064 | -1.45(-1.75%) |
Dec 04, 2023 | 82.93 | 83.67 | 82.54 | 83.15 | 18,862,938 | -0.38(-0.46%) |
Dec 01, 2023 | 83.01 | 84.52 | 82.63 | 83.54 | 21,906,348 | +0.43(+0.52%) |
Nov 30, 2023 | 83.26 | 84.29 | 82.11 | 83.10 | 29,694,500 | +0.55(+0.67%) |
Nov 29, 2023 | 83.69 | 83.80 | 82.28 | 82.55 | 23,033,978 | -0.62(-0.74%) |
Nov 28, 2023 | 83.32 | 83.94 | 83.02 | 83.17 | 14,716,455 | +0.02(+0.02%) |
Nov 27, 2023 | 83.02 | 83.30 | 82.38 | 83.15 | 12,467,517 | -0.29(-0.35%) |
Nov 24, 2023 | 83.07 | 84.07 | 83.03 | 83.45 | 9,746,434 | +0.34(+0.41%) |
Nov 22, 2023 | 81.48 | 83.17 | 81.02 | 83.10 | 18,606,480 | -0.04(-0.05%) |
Nov 21, 2023 | 82.94 | 83.29 | 82.35 | 83.14 | 13,725,073 | -0.19(-0.22%) |
Nov 20, 2023 | 83.56 | 84.05 | 83.31 | 83.33 | 14,805,355 | +0.12(+0.14%) |
Nov 17, 2023 | 82.20 | 83.76 | 82.00 | 83.21 | 24,863,688 | +1.71(+2.10%) |
Nov 16, 2023 | 82.34 | 82.65 | 80.67 | 81.50 | 27,047,590 | -1.62(-1.95%) |
Nov 15, 2023 | 83.15 | 84.17 | 83.01 | 83.12 | 16,812,532 | -0.16(-0.19%) |
Nov 14, 2023 | 82.86 | 83.51 | 82.72 | 83.28 | 17,690,126 | +0.74(+0.89%) |
Nov 13, 2023 | 82.08 | 82.71 | 81.83 | 82.54 | 14,481,190 | +0.59(+0.72%) |
Nov 10, 2023 | 81.97 | 82.15 | 81.18 | 81.95 | 17,598,972 | +0.89(+1.10%) |
Nov 09, 2023 | 81.91 | 82.09 | 81.01 | 81.06 | 19,453,494 | -0.25(-0.30%) |
Nov 08, 2023 | 82.02 | 82.56 | 81.27 | 81.31 | 25,816,174 | -1.03(-1.25%) |
Nov 07, 2023 | 83.10 | 83.25 | 81.97 | 82.34 | 24,187,160 | -1.87(-2.22%) |
Nov 06, 2023 | 85.84 | 85.84 | 83.96 | 84.20 | 20,881,040 | -0.96(-1.13%) |
Nov 03, 2023 | 85.87 | 86.14 | 84.65 | 85.17 | 24,037,068 | -0.86(-1.00%) |
Nov 02, 2023 | 83.71 | 86.11 | 83.23 | 86.03 | 23,069,736 | +2.53(+3.02%) |