Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.64 | 82.90 | 81.64 | 81.66 | 319,084 | -1.48(-1.77%) |
Jan 30, 2024 | 82.88 | 83.23 | 82.87 | 83.13 | 266,765 | +0.00(+0.00%) |
Jan 29, 2024 | 82.46 | 83.13 | 82.38 | 83.13 | 898,665 | +0.65(+0.79%) |
Jan 26, 2024 | 82.45 | 82.73 | 82.30 | 82.49 | 147,056 | +0.00(+0.00%) |
Jan 25, 2024 | 82.35 | 82.49 | 82.02 | 82.49 | 185,442 | +0.62(+0.75%) |
Jan 24, 2024 | 82.42 | 82.45 | 81.81 | 81.87 | 249,214 | +0.00(+0.00%) |
Jan 23, 2024 | 81.98 | 82.05 | 81.58 | 81.87 | 248,066 | +0.08(+0.10%) |
Jan 22, 2024 | 81.66 | 81.99 | 81.58 | 81.79 | 197,508 | +0.45(+0.55%) |
Jan 19, 2024 | 80.65 | 81.38 | 80.35 | 81.34 | 272,248 | +1.00(+1.24%) |
Jan 18, 2024 | 80.05 | 80.44 | 79.64 | 80.34 | 234,551 | +0.65(+0.81%) |
Jan 17, 2024 | 79.55 | 79.80 | 79.32 | 79.69 | 239,375 | -0.51(-0.63%) |
Jan 16, 2024 | 80.40 | 80.48 | 79.90 | 80.20 | 321,383 | -0.50(-0.62%) |
Jan 12, 2024 | 81.04 | 81.23 | 80.47 | 80.70 | 196,840 | +0.01(+0.01%) |
Jan 11, 2024 | 80.91 | 80.91 | 79.98 | 80.69 | 188,179 | -0.09(-0.11%) |
Jan 10, 2024 | 80.58 | 80.93 | 80.32 | 80.78 | 246,196 | +0.29(+0.36%) |
Jan 09, 2024 | 80.44 | 80.70 | 80.16 | 80.49 | 270,224 | -0.39(-0.48%) |
Jan 08, 2024 | 79.88 | 80.88 | 79.75 | 80.88 | 197,359 | +0.97(+1.21%) |
Jan 05, 2024 | 79.68 | 80.36 | 79.64 | 79.91 | 469,652 | +0.16(+0.20%) |
Jan 04, 2024 | 80.00 | 80.37 | 79.70 | 79.75 | 338,854 | -0.21(-0.26%) |
Jan 03, 2024 | 80.48 | 80.54 | 79.94 | 79.96 | 305,062 | -0.93(-1.15%) |
Jan 02, 2024 | 80.78 | 81.18 | 80.56 | 80.89 | 226,325 | -0.42(-0.52%) |
Dec 29, 2023 | 81.63 | 81.74 | 81.08 | 81.31 | 307,309 | -0.38(-0.46%) |
Dec 28, 2023 | 81.71 | 81.85 | 81.61 | 81.69 | 264,899 | -0.07(-0.09%) |
Dec 27, 2023 | 81.67 | 81.85 | 81.50 | 81.76 | 435,146 | +0.10(+0.12%) |
Dec 26, 2023 | 81.28 | 81.83 | 81.28 | 81.66 | 217,395 | +0.47(+0.58%) |
Dec 22, 2023 | 81.12 | 81.50 | 80.84 | 81.19 | 485,842 | +0.25(+0.31%) |
Dec 21, 2023 | 80.67 | 80.98 | 80.31 | 80.94 | 340,198 | +0.90(+1.12%) |
Dec 20, 2023 | 81.17 | 81.54 | 80.03 | 80.04 | 386,476 | -1.24(-1.52%) |
Dec 19, 2023 | 80.68 | 81.28 | 80.68 | 81.28 | 243,576 | +0.76(+0.94%) |
Dec 18, 2023 | 80.50 | 80.68 | 80.43 | 80.52 | 206,759 | +0.34(+0.43%) |
Dec 15, 2023 | 80.32 | 80.51 | 80.02 | 80.18 | 279,352 | -0.26(-0.32%) |
Dec 14, 2023 | 80.01 | 80.63 | 79.98 | 80.44 | 346,848 | +0.99(+1.25%) |
Dec 13, 2023 | 78.23 | 79.51 | 77.98 | 79.45 | 246,882 | +1.34(+1.72%) |
Dec 12, 2023 | 77.91 | 78.19 | 77.66 | 78.11 | 211,219 | +0.11(+0.14%) |
Dec 11, 2023 | 77.61 | 78.00 | 77.60 | 78.00 | 292,824 | +0.37(+0.47%) |
Dec 08, 2023 | 77.16 | 77.74 | 77.14 | 77.63 | 233,752 | +0.40(+0.51%) |
Dec 07, 2023 | 76.87 | 77.27 | 76.86 | 77.23 | 208,720 | +0.58(+0.75%) |
Dec 06, 2023 | 77.17 | 77.48 | 76.59 | 76.66 | 388,997 | -0.28(-0.36%) |
Dec 05, 2023 | 76.99 | 77.17 | 76.79 | 76.93 | 552,577 | -0.38(-0.49%) |
Dec 04, 2023 | 76.94 | 77.36 | 76.88 | 77.31 | 324,288 | -0.14(-0.18%) |
Dec 01, 2023 | 76.40 | 77.52 | 76.40 | 77.45 | 236,735 | +0.94(+1.23%) |
Nov 30, 2023 | 76.27 | 76.58 | 76.10 | 76.51 | 232,368 | +0.35(+0.46%) |
Nov 29, 2023 | 76.49 | 76.77 | 76.08 | 76.16 | 206,119 | +0.10(+0.13%) |
Nov 28, 2023 | 76.08 | 76.38 | 75.87 | 76.06 | 264,708 | -0.07(-0.09%) |
Nov 27, 2023 | 76.11 | 76.25 | 75.96 | 76.13 | 502,061 | -0.13(-0.17%) |
Nov 24, 2023 | 76.11 | 76.34 | 76.11 | 76.26 | 86,701 | +0.18(+0.23%) |
Nov 22, 2023 | 75.86 | 76.26 | 75.86 | 76.08 | 237,874 | +0.29(+0.38%) |
Nov 21, 2023 | 75.80 | 75.89 | 75.63 | 75.79 | 535,362 | -0.25(-0.33%) |
Nov 20, 2023 | 75.58 | 76.18 | 75.53 | 76.04 | 244,845 | +0.48(+0.63%) |
Nov 17, 2023 | 75.38 | 75.65 | 75.33 | 75.56 | 297,435 | +0.37(+0.49%) |
Nov 16, 2023 | 75.33 | 75.46 | 74.86 | 75.20 | 613,768 | -0.26(-0.34%) |
Nov 15, 2023 | 75.42 | 75.95 | 75.39 | 75.45 | 1,669,296 | +0.23(+0.30%) |
Nov 14, 2023 | 74.54 | 75.41 | 74.54 | 75.23 | 384,693 | +1.84(+2.50%) |
Nov 13, 2023 | 73.22 | 73.58 | 73.07 | 73.39 | 301,533 | -0.09(-0.12%) |
Nov 10, 2023 | 72.75 | 73.49 | 72.49 | 73.48 | 295,087 | +1.09(+1.51%) |
Nov 09, 2023 | 73.26 | 73.26 | 72.34 | 72.39 | 373,789 | -0.63(-0.86%) |
Nov 08, 2023 | 73.27 | 73.33 | 72.71 | 73.01 | 330,673 | -0.13(-0.18%) |
Nov 07, 2023 | 73.00 | 73.30 | 72.84 | 73.14 | 317,984 | -0.07(-0.09%) |
Nov 06, 2023 | 73.51 | 73.55 | 72.90 | 73.21 | 211,777 | -0.18(-0.24%) |
Nov 03, 2023 | 72.97 | 73.66 | 72.97 | 73.39 | 254,870 | +0.93(+1.29%) |
Nov 02, 2023 | 71.62 | 72.51 | 71.62 | 72.46 | 367,091 | +1.43(+2.01%) |