Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.31 | 83.74 | 81.57 | 81.58 | 786,695 | -0.74(-0.90%) |
Jan 30, 2024 | 82.17 | 83.21 | 81.95 | 82.32 | 380,439 | -0.16(-0.19%) |
Jan 29, 2024 | 81.12 | 82.53 | 80.97 | 82.47 | 474,524 | +1.37(+1.69%) |
Jan 26, 2024 | 81.75 | 82.34 | 80.83 | 81.10 | 435,998 | -0.34(-0.42%) |
Jan 25, 2024 | 80.27 | 81.57 | 79.98 | 81.44 | 457,506 | +2.32(+2.93%) |
Jan 24, 2024 | 80.68 | 80.71 | 78.69 | 79.12 | 289,843 | -0.88(-1.10%) |
Jan 23, 2024 | 81.16 | 81.47 | 79.57 | 79.99 | 412,641 | +0.46(+0.58%) |
Jan 22, 2024 | 79.09 | 79.96 | 79.09 | 79.54 | 319,158 | +0.98(+1.24%) |
Jan 19, 2024 | 77.95 | 78.60 | 77.04 | 78.56 | 268,398 | +0.63(+0.81%) |
Jan 18, 2024 | 77.55 | 78.17 | 77.00 | 77.93 | 328,797 | +0.79(+1.02%) |
Jan 17, 2024 | 76.54 | 77.51 | 76.33 | 77.15 | 588,760 | -0.53(-0.68%) |
Jan 16, 2024 | 77.53 | 77.87 | 76.71 | 77.67 | 447,324 | -0.43(-0.55%) |
Jan 12, 2024 | 79.75 | 79.75 | 77.92 | 78.10 | 240,693 | -0.58(-0.73%) |
Jan 11, 2024 | 78.30 | 78.70 | 77.18 | 78.68 | 349,892 | +0.38(+0.48%) |
Jan 10, 2024 | 77.79 | 78.38 | 77.55 | 78.30 | 257,998 | +0.30(+0.38%) |
Jan 09, 2024 | 77.63 | 78.24 | 77.08 | 78.00 | 351,748 | -0.60(-0.76%) |
Jan 08, 2024 | 77.59 | 78.62 | 77.39 | 78.60 | 306,351 | +0.28(+0.36%) |
Jan 05, 2024 | 77.46 | 78.99 | 77.46 | 78.32 | 540,410 | +0.52(+0.67%) |
Jan 04, 2024 | 76.96 | 77.97 | 76.46 | 77.80 | 683,642 | +1.05(+1.36%) |
Jan 03, 2024 | 77.68 | 77.74 | 76.38 | 76.76 | 386,275 | -1.81(-2.31%) |
Jan 02, 2024 | 79.52 | 79.62 | 78.16 | 78.57 | 479,034 | -1.25(-1.57%) |
Dec 29, 2023 | 79.62 | 80.13 | 79.15 | 79.83 | 439,979 | -0.13(-0.16%) |
Dec 28, 2023 | 79.65 | 80.29 | 79.46 | 79.95 | 339,110 | -0.26(-0.32%) |
Dec 27, 2023 | 80.50 | 80.90 | 80.09 | 80.21 | 252,514 | -0.33(-0.41%) |
Dec 26, 2023 | 79.96 | 80.77 | 79.70 | 80.54 | 238,313 | +0.96(+1.20%) |
Dec 22, 2023 | 79.60 | 80.15 | 79.06 | 79.59 | 329,307 | +0.08(+0.10%) |
Dec 21, 2023 | 79.84 | 79.84 | 78.49 | 79.51 | 409,855 | +1.12(+1.42%) |
Dec 20, 2023 | 78.44 | 80.59 | 78.32 | 78.39 | 423,432 | -1.67(-2.09%) |
Dec 19, 2023 | 79.07 | 80.09 | 78.92 | 80.06 | 380,381 | +1.24(+1.58%) |
Dec 18, 2023 | 79.53 | 79.53 | 78.30 | 78.82 | 459,034 | -0.26(-0.33%) |
Dec 15, 2023 | 80.65 | 81.27 | 78.86 | 79.08 | 1,069,081 | -1.85(-2.29%) |
Dec 14, 2023 | 76.19 | 81.38 | 76.19 | 80.93 | 779,210 | +5.23(+6.91%) |
Dec 13, 2023 | 73.53 | 75.86 | 73.29 | 75.70 | 612,265 | +2.06(+2.80%) |
Dec 12, 2023 | 73.95 | 74.19 | 73.05 | 73.64 | 346,286 | -0.47(-0.63%) |
Dec 11, 2023 | 73.99 | 74.72 | 73.76 | 74.11 | 400,000 | +0.20(+0.27%) |
Dec 08, 2023 | 73.54 | 74.46 | 72.97 | 73.91 | 582,366 | +0.31(+0.42%) |
Dec 07, 2023 | 74.95 | 75.04 | 73.47 | 73.60 | 526,034 | -1.09(-1.45%) |
Dec 06, 2023 | 74.04 | 76.06 | 74.02 | 74.69 | 428,604 | +1.16(+1.57%) |
Dec 05, 2023 | 74.24 | 74.48 | 73.30 | 73.53 | 422,972 | -1.25(-1.68%) |
Dec 04, 2023 | 73.72 | 74.92 | 73.61 | 74.79 | 463,668 | +0.43(+0.58%) |
Dec 01, 2023 | 72.18 | 74.36 | 72.18 | 74.36 | 679,515 | +2.25(+3.12%) |
Nov 30, 2023 | 73.07 | 73.30 | 71.85 | 72.11 | 611,503 | -0.54(-0.74%) |
Nov 29, 2023 | 72.54 | 73.26 | 72.25 | 72.64 | 505,654 | +0.91(+1.26%) |
Nov 28, 2023 | 72.22 | 72.55 | 71.28 | 71.74 | 368,598 | -0.68(-0.94%) |
Nov 27, 2023 | 73.12 | 73.19 | 72.33 | 72.42 | 454,495 | -1.23(-1.66%) |
Nov 24, 2023 | 72.85 | 73.77 | 72.51 | 73.64 | 136,663 | +0.80(+1.09%) |
Nov 22, 2023 | 72.60 | 73.11 | 72.13 | 72.84 | 466,477 | +0.24(+0.33%) |
Nov 21, 2023 | 73.45 | 73.55 | 72.46 | 72.60 | 494,518 | -1.09(-1.47%) |
Nov 20, 2023 | 74.09 | 74.10 | 73.35 | 73.69 | 411,817 | -0.45(-0.60%) |
Nov 17, 2023 | 74.02 | 74.37 | 73.58 | 74.14 | 612,758 | +0.98(+1.33%) |
Nov 16, 2023 | 73.57 | 74.20 | 72.56 | 73.16 | 434,139 | -1.00(-1.34%) |
Nov 15, 2023 | 73.56 | 75.38 | 73.53 | 74.16 | 501,598 | +0.54(+0.73%) |
Nov 14, 2023 | 72.39 | 74.02 | 72.13 | 73.62 | 421,598 | +3.37(+4.79%) |
Nov 13, 2023 | 70.55 | 70.74 | 69.87 | 70.25 | 545,863 | -0.84(-1.18%) |
Nov 10, 2023 | 70.12 | 71.28 | 69.96 | 71.09 | 368,937 | +1.36(+1.95%) |
Nov 09, 2023 | 71.01 | 71.14 | 69.63 | 69.73 | 275,832 | -0.53(-0.75%) |
Nov 08, 2023 | 70.26 | 70.66 | 69.94 | 70.26 | 396,082 | +0.25(+0.35%) |
Nov 07, 2023 | 70.52 | 71.18 | 69.99 | 70.01 | 410,740 | -0.96(-1.36%) |
Nov 06, 2023 | 72.28 | 72.36 | 70.43 | 70.97 | 504,141 | -1.10(-1.53%) |
Nov 03, 2023 | 71.57 | 72.80 | 71.41 | 72.07 | 503,923 | +1.74(+2.48%) |
Nov 02, 2023 | 69.11 | 70.98 | 68.75 | 70.33 | 964,382 | +2.13(+3.13%) |