Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 96.16 | 96.53 | 91.70 | 91.88 | 74,552 | -3.98(-4.16%) |
Jan 30, 2024 | 95.22 | 95.92 | 94.23 | 95.86 | 54,342 | +0.47(+0.49%) |
Jan 29, 2024 | 94.44 | 95.58 | 92.74 | 95.39 | 45,356 | +1.63(+1.74%) |
Jan 26, 2024 | 94.30 | 95.06 | 93.54 | 93.76 | 32,084 | -0.27(-0.29%) |
Jan 25, 2024 | 94.71 | 95.11 | 92.43 | 94.03 | 44,293 | +0.53(+0.56%) |
Jan 24, 2024 | 94.46 | 94.69 | 93.13 | 93.50 | 53,625 | -0.02(-0.02%) |
Jan 23, 2024 | 95.29 | 95.29 | 93.06 | 93.52 | 48,811 | -0.90(-0.95%) |
Jan 22, 2024 | 94.00 | 96.60 | 94.00 | 94.42 | 76,306 | +1.36(+1.47%) |
Jan 19, 2024 | 94.08 | 94.94 | 91.92 | 93.05 | 90,137 | -0.40(-0.43%) |
Jan 18, 2024 | 92.89 | 93.45 | 91.45 | 93.45 | 76,002 | +1.04(+1.12%) |
Jan 17, 2024 | 94.27 | 95.07 | 92.05 | 92.41 | 53,415 | -2.80(-2.94%) |
Jan 16, 2024 | 93.28 | 95.34 | 93.00 | 95.21 | 77,294 | +0.96(+1.01%) |
Jan 12, 2024 | 95.90 | 96.78 | 93.39 | 94.26 | 59,542 | -0.59(-0.62%) |
Jan 11, 2024 | 94.53 | 95.28 | 93.40 | 94.84 | 91,270 | +0.52(+0.55%) |
Jan 10, 2024 | 92.73 | 96.08 | 92.73 | 94.33 | 47,426 | +1.04(+1.11%) |
Jan 09, 2024 | 92.80 | 93.98 | 92.28 | 93.29 | 51,088 | -0.62(-0.66%) |
Jan 08, 2024 | 92.28 | 93.98 | 92.12 | 93.91 | 60,842 | +1.50(+1.63%) |
Jan 05, 2024 | 92.11 | 94.61 | 92.11 | 92.40 | 68,581 | -0.53(-0.57%) |
Jan 04, 2024 | 92.85 | 94.05 | 92.36 | 92.93 | 69,747 | +0.98(+1.06%) |
Jan 03, 2024 | 93.08 | 93.08 | 91.31 | 91.96 | 89,950 | -1.13(-1.21%) |
Jan 02, 2024 | 93.22 | 95.88 | 92.74 | 93.08 | 72,832 | +0.33(+0.35%) |
Dec 29, 2023 | 95.02 | 95.52 | 92.19 | 92.75 | 56,104 | -1.90(-2.01%) |
Dec 28, 2023 | 94.94 | 95.74 | 94.23 | 94.66 | 64,998 | -0.23(-0.24%) |
Dec 27, 2023 | 94.81 | 96.01 | 94.55 | 94.88 | 81,217 | -0.42(-0.44%) |
Dec 26, 2023 | 94.70 | 95.98 | 92.11 | 95.30 | 47,912 | +1.15(+1.22%) |
Dec 22, 2023 | 94.38 | 95.28 | 93.45 | 94.16 | 63,697 | +0.53(+0.56%) |
Dec 21, 2023 | 93.63 | 95.45 | 92.21 | 93.63 | 76,386 | +0.99(+1.06%) |
Dec 20, 2023 | 91.95 | 94.68 | 90.65 | 92.64 | 134,409 | +0.64(+0.69%) |
Dec 19, 2023 | 89.29 | 92.91 | 89.29 | 92.01 | 102,720 | +3.41(+3.84%) |
Dec 18, 2023 | 89.26 | 89.33 | 88.16 | 88.60 | 148,635 | -0.01(-0.01%) |
Dec 15, 2023 | 92.75 | 92.75 | 88.28 | 88.61 | 200,178 | -3.45(-3.74%) |
Dec 14, 2023 | 93.80 | 94.41 | 91.39 | 92.06 | 153,581 | -0.56(-0.60%) |
Dec 13, 2023 | 89.71 | 93.33 | 89.70 | 92.61 | 88,410 | +1.87(+2.06%) |
Dec 12, 2023 | 90.82 | 92.39 | 88.81 | 90.74 | 128,979 | +0.31(+0.34%) |
Dec 11, 2023 | 89.31 | 90.45 | 88.47 | 90.43 | 90,181 | +1.23(+1.38%) |
Dec 08, 2023 | 88.23 | 89.96 | 87.75 | 89.20 | 57,934 | +0.75(+0.84%) |
Dec 07, 2023 | 88.87 | 89.49 | 87.16 | 88.45 | 84,954 | +0.19(+0.21%) |
Dec 06, 2023 | 88.00 | 89.25 | 86.64 | 88.26 | 64,401 | +0.76(+0.86%) |
Dec 05, 2023 | 87.61 | 88.52 | 86.44 | 87.50 | 93,051 | +0.10(+0.11%) |
Dec 04, 2023 | 87.38 | 88.39 | 86.34 | 87.41 | 93,370 | +0.03(+0.03%) |
Dec 01, 2023 | 84.41 | 87.56 | 84.41 | 87.38 | 63,602 | +2.70(+3.19%) |
Nov 30, 2023 | 85.66 | 86.05 | 84.09 | 84.68 | 75,083 | -0.11(-0.13%) |
Nov 29, 2023 | 85.49 | 87.19 | 84.66 | 84.79 | 67,199 | -0.54(-0.63%) |
Nov 28, 2023 | 87.54 | 87.54 | 85.23 | 85.32 | 70,760 | -1.81(-2.08%) |
Nov 27, 2023 | 87.34 | 88.07 | 86.52 | 87.14 | 50,819 | -0.51(-0.58%) |
Nov 24, 2023 | 87.43 | 87.82 | 86.44 | 87.64 | 18,586 | +0.70(+0.80%) |
Nov 22, 2023 | 85.47 | 87.45 | 84.95 | 86.95 | 60,495 | +2.22(+2.62%) |
Nov 21, 2023 | 85.09 | 85.62 | 84.22 | 84.73 | 50,914 | -0.98(-1.14%) |
Nov 20, 2023 | 84.11 | 85.85 | 83.97 | 85.70 | 104,199 | +1.34(+1.59%) |
Nov 17, 2023 | 85.37 | 86.62 | 84.06 | 84.36 | 119,780 | -0.66(-0.77%) |
Nov 16, 2023 | 86.56 | 86.82 | 84.86 | 85.02 | 112,254 | -1.63(-1.88%) |
Nov 15, 2023 | 86.42 | 88.35 | 85.49 | 86.65 | 73,410 | +0.22(+0.25%) |
Nov 14, 2023 | 83.87 | 86.57 | 83.35 | 86.43 | 69,603 | +4.86(+5.95%) |
Nov 13, 2023 | 81.27 | 83.79 | 80.47 | 81.57 | 63,409 | -0.05(-0.06%) |
Nov 10, 2023 | 79.45 | 82.99 | 79.26 | 81.62 | 68,932 | +1.79(+2.25%) |
Nov 09, 2023 | 81.42 | 82.16 | 79.27 | 79.83 | 75,770 | -2.18(-2.66%) |
Nov 08, 2023 | 80.28 | 82.75 | 77.37 | 82.01 | 116,504 | -2.47(-2.92%) |
Nov 07, 2023 | 84.50 | 84.59 | 83.30 | 84.48 | 64,292 | +0.07(+0.08%) |
Nov 06, 2023 | 84.23 | 84.87 | 83.28 | 84.41 | 98,980 | +0.66(+0.79%) |
Nov 03, 2023 | 83.55 | 84.49 | 82.84 | 83.74 | 104,619 | +1.16(+1.40%) |
Nov 02, 2023 | 83.26 | 83.44 | 81.90 | 82.58 | 48,647 | +0.46(+0.55%) |