Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 98.69 | 99.27 | 97.82 | 97.82 | 16,501 | -0.33(-0.33%) |
Jan 30, 2024 | 97.34 | 98.31 | 97.34 | 98.15 | 45,089 | +0.42(+0.43%) |
Jan 29, 2024 | 97.44 | 97.82 | 97.25 | 97.73 | 20,918 | +0.05(+0.05%) |
Jan 26, 2024 | 97.52 | 98.00 | 97.52 | 97.68 | 7,300 | -0.16(-0.16%) |
Jan 25, 2024 | 98.05 | 98.32 | 96.92 | 97.84 | 12,443 | +0.60(+0.61%) |
Jan 24, 2024 | 97.24 | 97.72 | 97.00 | 97.24 | 23,219 | +1.40(+1.46%) |
Jan 23, 2024 | 96.62 | 96.77 | 95.82 | 95.84 | 11,488 | -0.57(-0.59%) |
Jan 22, 2024 | 96.22 | 96.41 | 95.80 | 96.41 | 8,296 | +0.88(+0.92%) |
Jan 19, 2024 | 94.50 | 95.74 | 94.50 | 95.53 | 14,508 | +2.04(+2.18%) |
Jan 18, 2024 | 92.02 | 93.56 | 92.02 | 93.49 | 12,259 | +0.60(+0.64%) |
Jan 17, 2024 | 92.77 | 93.63 | 92.61 | 92.89 | 11,213 | +0.16(+0.17%) |
Jan 16, 2024 | 92.57 | 92.74 | 92.30 | 92.74 | 17,302 | +0.10(+0.11%) |
Jan 12, 2024 | 92.87 | 92.92 | 92.33 | 92.64 | 10,650 | +0.08(+0.09%) |
Jan 11, 2024 | 92.22 | 92.56 | 91.58 | 92.56 | 8,719 | +0.77(+0.84%) |
Jan 10, 2024 | 91.11 | 91.79 | 91.11 | 91.79 | 27,781 | +0.37(+0.40%) |
Jan 09, 2024 | 92.05 | 92.05 | 90.47 | 91.42 | 19,369 | -0.56(-0.61%) |
Jan 08, 2024 | 91.47 | 91.98 | 91.25 | 91.98 | 14,473 | -0.28(-0.30%) |
Jan 05, 2024 | 92.06 | 92.42 | 91.99 | 92.26 | 16,750 | +0.28(+0.30%) |
Jan 04, 2024 | 92.18 | 92.65 | 91.91 | 91.98 | 18,718 | +0.82(+0.90%) |
Jan 03, 2024 | 90.79 | 92.08 | 90.79 | 91.16 | 10,163 | -0.10(-0.11%) |
Jan 02, 2024 | 89.85 | 91.26 | 89.85 | 91.26 | 11,824 | +1.16(+1.29%) |
Dec 29, 2023 | 90.11 | 90.23 | 89.58 | 90.10 | 9,665 | +0.12(+0.13%) |
Dec 28, 2023 | 89.38 | 90.04 | 89.38 | 89.98 | 13,961 | +0.61(+0.68%) |
Dec 27, 2023 | 89.23 | 89.42 | 89.06 | 89.37 | 9,101 | +0.15(+0.17%) |
Dec 26, 2023 | 89.13 | 89.38 | 88.92 | 89.22 | 11,661 | +0.11(+0.13%) |
Dec 22, 2023 | 88.71 | 89.21 | 88.71 | 89.11 | 7,606 | +0.40(+0.45%) |
Dec 21, 2023 | 88.21 | 88.70 | 87.63 | 88.70 | 9,764 | +0.33(+0.37%) |
Dec 20, 2023 | 89.22 | 89.73 | 88.38 | 88.38 | 50,732 | -1.43(-1.60%) |
Dec 19, 2023 | 89.39 | 89.99 | 89.39 | 89.81 | 50,909 | +0.49(+0.55%) |
Dec 18, 2023 | 89.01 | 89.40 | 88.62 | 89.32 | 30,492 | +0.88(+1.00%) |
Dec 15, 2023 | 89.45 | 89.45 | 87.97 | 88.44 | 62,458 | -0.75(-0.84%) |
Dec 14, 2023 | 92.01 | 92.01 | 88.69 | 89.19 | 112,421 | -2.11(-2.31%) |
Dec 13, 2023 | 91.65 | 91.70 | 91.08 | 91.30 | 35,462 | -0.30(-0.32%) |
Dec 12, 2023 | 91.09 | 91.82 | 91.09 | 91.60 | 22,769 | +0.90(+0.99%) |
Dec 11, 2023 | 89.84 | 91.07 | 89.84 | 90.70 | 50,406 | +0.73(+0.81%) |
Dec 08, 2023 | 90.06 | 90.07 | 89.55 | 89.96 | 44,967 | +0.25(+0.28%) |
Dec 07, 2023 | 90.57 | 90.57 | 89.40 | 89.72 | 29,239 | -0.50(-0.55%) |
Dec 06, 2023 | 91.74 | 91.74 | 89.99 | 90.21 | 29,249 | -1.01(-1.11%) |
Dec 05, 2023 | 91.22 | 91.71 | 91.19 | 91.22 | 9,987 | -0.18(-0.20%) |
Dec 04, 2023 | 90.33 | 91.60 | 90.33 | 91.40 | 17,748 | +0.47(+0.51%) |
Dec 01, 2023 | 90.80 | 91.34 | 90.78 | 90.93 | 87,819 | +0.17(+0.18%) |
Nov 30, 2023 | 89.61 | 90.79 | 89.61 | 90.77 | 26,162 | +1.59(+1.78%) |
Nov 29, 2023 | 89.58 | 89.58 | 88.87 | 89.18 | 7,121 | -0.37(-0.41%) |
Nov 28, 2023 | 90.79 | 90.79 | 89.55 | 89.55 | 6,314 | -1.46(-1.60%) |
Nov 27, 2023 | 90.11 | 91.04 | 90.11 | 91.00 | 7,533 | +0.64(+0.71%) |
Nov 24, 2023 | 90.54 | 90.54 | 90.36 | 90.36 | 1,747 | +0.53(+0.60%) |
Nov 22, 2023 | 89.44 | 89.88 | 89.25 | 89.82 | 13,130 | +0.45(+0.50%) |
Nov 21, 2023 | 88.89 | 89.69 | 88.89 | 89.37 | 27,109 | +1.07(+1.22%) |
Nov 20, 2023 | 87.77 | 88.43 | 87.77 | 88.30 | 8,220 | +0.24(+0.27%) |
Nov 17, 2023 | 88.04 | 88.55 | 88.02 | 88.06 | 21,928 | +0.11(+0.12%) |
Nov 16, 2023 | 87.06 | 88.46 | 87.06 | 87.95 | 5,688 | +0.74(+0.85%) |
Nov 15, 2023 | 88.12 | 88.12 | 87.19 | 87.21 | 11,341 | -0.93(-1.06%) |
Nov 14, 2023 | 87.66 | 88.26 | 87.59 | 88.14 | 28,618 | +0.52(+0.60%) |
Nov 13, 2023 | 87.38 | 87.78 | 87.37 | 87.62 | 9,082 | +0.19(+0.22%) |
Nov 10, 2023 | 86.84 | 87.46 | 86.59 | 87.43 | 23,624 | +0.88(+1.02%) |
Nov 09, 2023 | 87.13 | 87.34 | 86.54 | 86.55 | 28,922 | -0.55(-0.64%) |
Nov 08, 2023 | 87.79 | 87.79 | 86.98 | 87.10 | 49,388 | -0.76(-0.87%) |
Nov 07, 2023 | 87.63 | 88.04 | 87.39 | 87.86 | 16,139 | -0.12(-0.14%) |
Nov 06, 2023 | 88.06 | 88.16 | 87.80 | 87.98 | 9,609 | +0.03(+0.03%) |
Nov 03, 2023 | 88.89 | 88.89 | 87.75 | 87.95 | 21,349 | -0.05(-0.06%) |
Nov 02, 2023 | 89.08 | 89.94 | 87.52 | 88.00 | 10,866 | -1.10(-1.23%) |