Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 100.76 | 100.92 | 99.67 | 99.70 | 18,492 | -1.24(-1.22%) |
Jan 30, 2024 | 100.46 | 101.14 | 100.37 | 100.94 | 14,784 | +0.65(+0.65%) |
Jan 29, 2024 | 99.78 | 100.35 | 99.46 | 100.29 | 24,673 | +0.50(+0.50%) |
Jan 26, 2024 | 99.60 | 99.99 | 99.60 | 99.79 | 11,215 | +0.18(+0.18%) |
Jan 25, 2024 | 99.02 | 99.61 | 98.97 | 99.61 | 40,250 | +1.04(+1.05%) |
Jan 24, 2024 | 99.30 | 99.44 | 98.44 | 98.58 | 17,804 | -0.12(-0.12%) |
Jan 23, 2024 | 99.31 | 99.31 | 98.54 | 98.70 | 28,744 | -0.43(-0.43%) |
Jan 22, 2024 | 98.51 | 99.33 | 98.51 | 99.12 | 54,457 | +0.81(+0.82%) |
Jan 19, 2024 | 97.34 | 98.50 | 97.12 | 98.32 | 21,089 | +1.06(+1.09%) |
Jan 18, 2024 | 96.76 | 97.26 | 96.38 | 97.26 | 10,666 | +0.53(+0.54%) |
Jan 17, 2024 | 96.56 | 97.06 | 96.38 | 96.73 | 14,951 | -0.72(-0.74%) |
Jan 16, 2024 | 97.56 | 97.59 | 97.05 | 97.45 | 18,278 | -0.67(-0.68%) |
Jan 12, 2024 | 98.83 | 98.95 | 97.93 | 98.12 | 8,882 | -0.18(-0.18%) |
Jan 11, 2024 | 98.18 | 98.36 | 97.47 | 98.30 | 26,846 | -0.09(-0.09%) |
Jan 10, 2024 | 98.42 | 98.46 | 98.15 | 98.39 | 21,541 | +0.08(+0.08%) |
Jan 09, 2024 | 98.74 | 98.74 | 98.02 | 98.31 | 33,909 | -0.92(-0.92%) |
Jan 08, 2024 | 97.85 | 99.26 | 97.85 | 99.22 | 28,003 | +1.16(+1.18%) |
Jan 05, 2024 | 97.45 | 98.64 | 97.45 | 98.07 | 20,755 | +0.43(+0.44%) |
Jan 04, 2024 | 98.02 | 98.58 | 97.58 | 97.64 | 21,908 | -0.50(-0.51%) |
Jan 03, 2024 | 98.90 | 98.90 | 98.06 | 98.14 | 34,568 | -1.03(-1.04%) |
Jan 02, 2024 | 98.14 | 99.42 | 98.14 | 99.16 | 79,573 | +0.44(+0.44%) |
Dec 29, 2023 | 99.02 | 99.20 | 98.48 | 98.73 | 18,604 | -0.35(-0.35%) |
Dec 28, 2023 | 99.13 | 99.36 | 99.01 | 99.07 | 49,460 | -0.12(-0.12%) |
Dec 27, 2023 | 99.01 | 99.35 | 98.95 | 99.19 | 22,833 | +0.09(+0.09%) |
Dec 26, 2023 | 98.63 | 99.27 | 98.63 | 99.10 | 25,805 | +0.57(+0.58%) |
Dec 22, 2023 | 98.62 | 98.92 | 98.24 | 98.54 | 65,657 | +0.31(+0.32%) |
Dec 21, 2023 | 97.90 | 98.24 | 97.48 | 98.22 | 22,446 | +1.08(+1.11%) |
Dec 20, 2023 | 98.38 | 98.90 | 97.12 | 97.14 | 70,500 | -1.38(-1.40%) |
Dec 19, 2023 | 97.73 | 98.52 | 97.73 | 98.52 | 28,404 | +1.05(+1.07%) |
Dec 18, 2023 | 97.98 | 97.98 | 97.40 | 97.47 | 39,405 | +0.18(+0.19%) |
Dec 15, 2023 | 97.85 | 97.85 | 97.11 | 97.29 | 34,419 | -0.63(-0.64%) |
Dec 14, 2023 | 96.92 | 98.18 | 96.92 | 97.92 | 45,036 | +1.90(+1.98%) |
Dec 13, 2023 | 94.13 | 96.05 | 93.92 | 96.02 | 44,507 | +1.94(+2.06%) |
Dec 12, 2023 | 94.08 | 94.27 | 93.66 | 94.08 | 57,492 | -0.05(-0.05%) |
Dec 11, 2023 | 93.39 | 94.21 | 93.39 | 94.13 | 46,720 | +1.33(+1.43%) |
Dec 08, 2023 | 92.23 | 92.95 | 92.23 | 92.80 | 55,657 | +0.40(+0.43%) |
Dec 07, 2023 | 92.17 | 92.48 | 92.16 | 92.40 | 35,463 | +0.59(+0.64%) |
Dec 06, 2023 | 92.40 | 92.98 | 91.73 | 91.82 | 83,740 | -0.31(-0.33%) |
Dec 05, 2023 | 92.82 | 92.82 | 92.01 | 92.13 | 87,581 | -1.10(-1.18%) |
Dec 04, 2023 | 92.49 | 93.42 | 92.49 | 93.23 | 120,184 | +0.29(+0.31%) |
Dec 01, 2023 | 91.20 | 93.13 | 91.20 | 92.94 | 70,006 | +1.48(+1.62%) |
Nov 30, 2023 | 91.16 | 91.55 | 90.80 | 91.46 | 115,076 | +0.73(+0.81%) |
Nov 29, 2023 | 91.26 | 91.56 | 90.67 | 90.72 | 77,028 | -0.03(-0.03%) |
Nov 28, 2023 | 90.81 | 91.26 | 90.68 | 90.75 | 38,021 | -0.22(-0.24%) |
Nov 27, 2023 | 90.81 | 91.13 | 90.62 | 90.97 | 61,809 | -0.17(-0.19%) |
Nov 24, 2023 | 90.87 | 91.36 | 90.87 | 91.14 | 32,047 | +0.26(+0.28%) |
Nov 22, 2023 | 90.60 | 91.05 | 90.60 | 90.88 | 31,912 | +0.46(+0.51%) |
Nov 21, 2023 | 90.60 | 90.74 | 90.41 | 90.43 | 22,980 | -0.55(-0.60%) |
Nov 20, 2023 | 90.55 | 91.20 | 90.39 | 90.97 | 14,606 | +0.34(+0.37%) |
Nov 17, 2023 | 90.46 | 90.80 | 90.46 | 90.64 | 10,667 | +0.53(+0.58%) |
Nov 16, 2023 | 90.67 | 90.67 | 89.72 | 90.11 | 26,673 | -0.65(-0.71%) |
Nov 15, 2023 | 90.55 | 91.44 | 90.55 | 90.75 | 25,062 | +0.23(+0.25%) |
Nov 14, 2023 | 89.55 | 90.91 | 89.55 | 90.53 | 37,298 | +2.29(+2.60%) |
Nov 13, 2023 | 88.02 | 88.46 | 87.90 | 88.23 | 294,105 | -0.13(-0.15%) |
Nov 10, 2023 | 87.53 | 88.36 | 87.17 | 88.36 | 49,336 | +1.39(+1.60%) |
Nov 09, 2023 | 88.07 | 88.07 | 86.94 | 86.97 | 30,925 | -0.93(-1.06%) |
Nov 08, 2023 | 88.25 | 88.48 | 87.66 | 87.90 | 107,600 | -0.21(-0.24%) |
Nov 07, 2023 | 88.48 | 88.48 | 87.87 | 88.11 | 5,947,290 | -0.49(-0.55%) |
Nov 06, 2023 | 89.28 | 89.28 | 88.33 | 88.60 | 23,455 | -0.45(-0.50%) |
Nov 03, 2023 | 88.27 | 89.44 | 88.27 | 89.05 | 36,459 | +1.28(+1.46%) |
Nov 02, 2023 | 86.44 | 87.81 | 86.44 | 87.77 | 84,444 | +1.75(+2.03%) |