Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.46 | 94.15 | 91.20 | 91.60 | 2,931,495 | -1.95(-2.09%) |
Jan 30, 2024 | 94.10 | 94.99 | 93.33 | 93.55 | 1,207,683 | -1.15(-1.21%) |
Jan 29, 2024 | 92.78 | 94.70 | 92.24 | 94.70 | 1,311,065 | +1.74(+1.87%) |
Jan 26, 2024 | 93.33 | 94.26 | 92.61 | 92.96 | 1,243,734 | -0.35(-0.38%) |
Jan 25, 2024 | 92.06 | 93.38 | 91.36 | 93.32 | 1,269,481 | +2.12(+2.33%) |
Jan 24, 2024 | 93.65 | 93.76 | 91.10 | 91.20 | 1,602,335 | -1.39(-1.51%) |
Jan 23, 2024 | 94.85 | 95.06 | 92.15 | 92.59 | 915,823 | -1.78(-1.88%) |
Jan 22, 2024 | 93.91 | 94.98 | 93.62 | 94.37 | 840,722 | +1.20(+1.29%) |
Jan 19, 2024 | 92.99 | 93.61 | 91.31 | 93.17 | 1,017,086 | +0.41(+0.44%) |
Jan 18, 2024 | 91.80 | 92.83 | 91.10 | 92.76 | 1,194,073 | +1.59(+1.74%) |
Jan 17, 2024 | 90.86 | 91.76 | 90.19 | 91.17 | 1,341,029 | -1.41(-1.53%) |
Jan 16, 2024 | 92.97 | 92.94 | 91.24 | 92.58 | 1,676,410 | -1.18(-1.26%) |
Jan 12, 2024 | 96.00 | 96.65 | 93.39 | 93.76 | 1,033,182 | -1.36(-1.43%) |
Jan 11, 2024 | 96.11 | 96.87 | 94.69 | 95.12 | 1,060,930 | -1.26(-1.30%) |
Jan 10, 2024 | 95.82 | 96.41 | 95.11 | 96.38 | 783,343 | +0.62(+0.65%) |
Jan 09, 2024 | 94.97 | 95.91 | 94.76 | 95.76 | 923,910 | -0.29(-0.31%) |
Jan 08, 2024 | 94.26 | 96.06 | 94.23 | 96.06 | 1,270,106 | +2.29(+2.44%) |
Jan 05, 2024 | 92.22 | 94.82 | 92.01 | 93.77 | 1,145,979 | +1.17(+1.26%) |
Jan 04, 2024 | 92.39 | 93.25 | 92.02 | 92.60 | 876,576 | +0.22(+0.23%) |
Jan 03, 2024 | 94.83 | 95.20 | 92.19 | 92.39 | 1,423,130 | -4.03(-4.18%) |
Jan 02, 2024 | 95.48 | 96.83 | 95.01 | 96.41 | 1,339,790 | +0.10(+0.10%) |
Dec 29, 2023 | 96.86 | 97.29 | 96.02 | 96.31 | 783,944 | -0.98(-1.01%) |
Dec 28, 2023 | 96.58 | 97.53 | 96.21 | 97.29 | 528,588 | +0.36(+0.37%) |
Dec 27, 2023 | 97.21 | 97.32 | 96.42 | 96.93 | 565,259 | -0.08(-0.08%) |
Dec 26, 2023 | 96.36 | 97.47 | 95.96 | 97.01 | 859,140 | +0.64(+0.66%) |
Dec 22, 2023 | 95.54 | 97.18 | 95.23 | 96.37 | 1,002,529 | +1.22(+1.28%) |
Dec 21, 2023 | 95.83 | 96.16 | 94.20 | 95.15 | 1,362,384 | +0.76(+0.80%) |
Dec 20, 2023 | 95.39 | 96.97 | 94.19 | 94.40 | 1,283,177 | -0.93(-0.98%) |
Dec 19, 2023 | 96.30 | 96.66 | 94.86 | 95.33 | 1,046,013 | -0.18(-0.19%) |
Dec 18, 2023 | 96.65 | 96.65 | 95.32 | 95.51 | 1,032,494 | -1.33(-1.37%) |
Dec 15, 2023 | 99.59 | 99.97 | 96.00 | 96.83 | 2,996,332 | -2.81(-2.82%) |
Dec 14, 2023 | 94.25 | 101.06 | 94.11 | 99.64 | 2,910,327 | +4.88(+5.15%) |
Dec 13, 2023 | 90.83 | 95.94 | 90.34 | 94.76 | 2,342,825 | +3.85(+4.23%) |
Dec 12, 2023 | 91.00 | 91.26 | 90.34 | 90.91 | 1,235,688 | -0.27(-0.29%) |
Dec 11, 2023 | 91.10 | 91.80 | 90.80 | 91.18 | 863,479 | +0.02(+0.02%) |
Dec 08, 2023 | 90.59 | 92.02 | 90.24 | 91.16 | 1,666,712 | -0.29(-0.32%) |
Dec 07, 2023 | 91.17 | 92.11 | 90.57 | 91.45 | 1,179,365 | +0.43(+0.47%) |
Dec 06, 2023 | 90.68 | 92.51 | 90.63 | 91.02 | 1,077,640 | +1.33(+1.48%) |
Dec 05, 2023 | 91.82 | 91.82 | 89.65 | 89.70 | 1,424,793 | -2.72(-2.94%) |
Dec 04, 2023 | 91.21 | 92.92 | 90.69 | 92.42 | 1,399,209 | +0.34(+0.37%) |
Dec 01, 2023 | 89.29 | 92.12 | 88.99 | 92.07 | 1,219,153 | +2.83(+3.17%) |
Nov 30, 2023 | 89.43 | 89.83 | 87.74 | 89.24 | 1,183,657 | +0.25(+0.28%) |
Nov 29, 2023 | 89.25 | 89.83 | 88.58 | 89.00 | 1,095,601 | +1.03(+1.17%) |
Nov 28, 2023 | 87.87 | 88.32 | 86.81 | 87.97 | 1,211,066 | -0.03(-0.03%) |
Nov 27, 2023 | 88.33 | 89.30 | 87.99 | 88.00 | 1,567,854 | -0.95(-1.07%) |
Nov 24, 2023 | 87.22 | 89.16 | 86.95 | 88.95 | 661,554 | +1.62(+1.86%) |
Nov 22, 2023 | 87.33 | 87.66 | 86.32 | 87.32 | 1,145,201 | +0.47(+0.54%) |
Nov 21, 2023 | 88.41 | 88.59 | 85.97 | 86.86 | 1,070,099 | -2.22(-2.49%) |
Nov 20, 2023 | 89.05 | 89.79 | 88.26 | 89.08 | 1,144,412 | -0.21(-0.24%) |
Nov 17, 2023 | 88.55 | 89.32 | 87.82 | 89.29 | 1,041,728 | +1.62(+1.84%) |
Nov 16, 2023 | 87.56 | 88.36 | 86.83 | 87.68 | 982,998 | -0.24(-0.28%) |
Nov 15, 2023 | 87.15 | 89.11 | 87.15 | 87.92 | 1,279,543 | +1.27(+1.46%) |
Nov 14, 2023 | 84.46 | 87.95 | 84.36 | 86.65 | 2,072,032 | +4.83(+5.90%) |
Nov 13, 2023 | 82.51 | 82.70 | 81.59 | 81.83 | 1,146,001 | -0.95(-1.15%) |
Nov 10, 2023 | 82.78 | 83.23 | 81.17 | 82.78 | 1,128,886 | +0.80(+0.97%) |
Nov 09, 2023 | 84.24 | 84.36 | 81.22 | 81.98 | 1,305,914 | -1.36(-1.63%) |
Nov 08, 2023 | 83.34 | 83.70 | 82.64 | 83.34 | 835,689 | -0.08(-0.09%) |
Nov 07, 2023 | 83.92 | 84.36 | 82.81 | 83.42 | 1,241,881 | -0.92(-1.10%) |
Nov 06, 2023 | 86.36 | 86.36 | 83.65 | 84.35 | 1,113,527 | -2.13(-2.46%) |
Nov 03, 2023 | 85.63 | 88.47 | 85.60 | 86.48 | 1,642,990 | +2.29(+2.72%) |
Nov 02, 2023 | 83.83 | 84.79 | 83.05 | 84.19 | 1,357,362 | +1.50(+1.81%) |