Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 91.29 | 91.54 | 89.26 | 89.29 | 109,620 | -1.80(-1.98%) |
Jan 30, 2024 | 91.90 | 92.14 | 89.92 | 91.10 | 50,690 | -0.64(-0.69%) |
Jan 29, 2024 | 91.64 | 92.39 | 90.47 | 91.73 | 86,037 | -0.14(-0.15%) |
Jan 26, 2024 | 91.16 | 91.88 | 90.70 | 91.87 | 44,231 | +1.10(+1.21%) |
Jan 25, 2024 | 92.76 | 92.76 | 90.54 | 90.78 | 54,077 | -0.83(-0.90%) |
Jan 24, 2024 | 95.60 | 95.60 | 91.57 | 91.60 | 194,104 | -2.93(-3.10%) |
Jan 23, 2024 | 88.70 | 95.59 | 87.86 | 94.53 | 249,463 | +5.00(+5.58%) |
Jan 22, 2024 | 88.00 | 90.06 | 88.00 | 89.53 | 61,966 | +1.53(+1.74%) |
Jan 19, 2024 | 89.62 | 89.62 | 87.84 | 88.00 | 44,851 | -1.07(-1.20%) |
Jan 18, 2024 | 88.07 | 89.33 | 86.38 | 89.06 | 65,410 | +1.20(+1.37%) |
Jan 17, 2024 | 83.11 | 87.99 | 81.01 | 87.86 | 89,699 | +3.48(+4.12%) |
Jan 16, 2024 | 85.27 | 86.49 | 84.08 | 84.38 | 65,912 | -1.14(-1.33%) |
Jan 12, 2024 | 86.66 | 87.78 | 85.52 | 85.52 | 73,214 | +0.26(+0.30%) |
Jan 11, 2024 | 84.65 | 85.45 | 82.88 | 85.26 | 237,846 | -0.65(-0.75%) |
Jan 10, 2024 | 87.36 | 87.88 | 85.52 | 85.91 | 57,859 | -1.56(-1.79%) |
Jan 09, 2024 | 88.09 | 88.43 | 87.06 | 87.47 | 109,763 | -1.01(-1.14%) |
Jan 08, 2024 | 88.65 | 89.97 | 86.42 | 88.48 | 133,461 | -0.61(-0.68%) |
Jan 05, 2024 | 88.63 | 92.21 | 88.39 | 89.08 | 98,975 | -0.18(-0.20%) |
Jan 04, 2024 | 92.92 | 94.86 | 89.21 | 89.26 | 127,580 | -3.53(-3.80%) |
Jan 03, 2024 | 87.83 | 93.30 | 87.41 | 92.79 | 218,937 | +4.72(+5.36%) |
Jan 02, 2024 | 86.73 | 89.62 | 86.34 | 88.07 | 99,536 | +1.04(+1.19%) |
Dec 29, 2023 | 85.24 | 87.26 | 83.85 | 87.03 | 173,009 | +1.25(+1.46%) |
Dec 28, 2023 | 86.69 | 87.44 | 85.78 | 85.78 | 44,884 | -0.90(-1.03%) |
Dec 27, 2023 | 85.05 | 86.73 | 84.78 | 86.67 | 65,882 | +1.85(+2.18%) |
Dec 26, 2023 | 83.98 | 85.15 | 83.64 | 84.82 | 55,469 | +0.79(+0.94%) |
Dec 22, 2023 | 84.58 | 85.46 | 83.75 | 84.03 | 64,888 | -0.31(-0.37%) |
Dec 21, 2023 | 85.68 | 86.02 | 83.61 | 84.34 | 60,953 | -0.36(-0.42%) |
Dec 20, 2023 | 86.53 | 86.74 | 83.85 | 84.70 | 115,806 | -2.19(-2.52%) |
Dec 19, 2023 | 86.68 | 87.26 | 85.74 | 86.89 | 107,011 | +1.28(+1.50%) |
Dec 18, 2023 | 85.94 | 86.13 | 83.62 | 85.61 | 107,516 | +0.30(+0.35%) |
Dec 15, 2023 | 88.11 | 88.87 | 84.86 | 85.31 | 309,284 | -2.70(-3.07%) |
Dec 14, 2023 | 86.10 | 88.04 | 85.23 | 88.01 | 120,010 | +2.46(+2.88%) |
Dec 13, 2023 | 87.28 | 87.29 | 84.89 | 85.55 | 155,242 | -1.24(-1.43%) |
Dec 12, 2023 | 87.68 | 87.90 | 86.56 | 86.79 | 127,729 | -0.88(-1.00%) |
Dec 11, 2023 | 88.29 | 89.11 | 87.04 | 87.67 | 198,934 | -0.36(-0.41%) |
Dec 08, 2023 | 87.63 | 88.39 | 86.28 | 88.03 | 238,455 | +0.35(+0.40%) |
Dec 07, 2023 | 81.56 | 90.43 | 81.56 | 87.68 | 876,063 | +1.75(+2.04%) |
Dec 06, 2023 | 84.98 | 85.98 | 84.09 | 85.93 | 174,730 | +1.41(+1.67%) |
Dec 05, 2023 | 84.03 | 85.75 | 83.00 | 84.51 | 131,959 | -0.07(-0.08%) |
Dec 04, 2023 | 85.30 | 86.22 | 84.35 | 84.58 | 95,340 | -0.97(-1.13%) |
Dec 01, 2023 | 83.94 | 86.54 | 83.46 | 85.55 | 141,609 | +1.14(+1.34%) |
Nov 30, 2023 | 84.12 | 85.56 | 83.35 | 84.41 | 92,143 | +0.98(+1.17%) |
Nov 29, 2023 | 85.39 | 86.04 | 82.63 | 83.44 | 110,305 | -1.95(-2.29%) |
Nov 28, 2023 | 86.83 | 86.94 | 85.04 | 85.39 | 67,113 | -1.49(-1.72%) |
Nov 27, 2023 | 86.63 | 87.16 | 84.31 | 86.88 | 117,707 | -0.16(-0.18%) |
Nov 24, 2023 | 85.82 | 87.53 | 85.56 | 87.04 | 45,943 | +1.70(+2.00%) |
Nov 22, 2023 | 84.70 | 85.55 | 83.33 | 85.34 | 102,443 | +0.68(+0.80%) |
Nov 21, 2023 | 82.95 | 85.71 | 82.25 | 84.66 | 104,573 | +1.63(+1.97%) |
Nov 20, 2023 | 83.39 | 84.63 | 81.82 | 83.03 | 124,976 | -0.35(-0.42%) |
Nov 17, 2023 | 81.40 | 83.38 | 80.58 | 83.38 | 90,264 | +2.37(+2.93%) |
Nov 16, 2023 | 80.16 | 82.15 | 78.50 | 81.01 | 231,220 | +2.24(+2.84%) |
Nov 15, 2023 | 77.93 | 79.95 | 77.63 | 78.77 | 141,370 | +0.50(+0.63%) |
Nov 14, 2023 | 78.06 | 78.69 | 76.29 | 78.27 | 98,067 | +2.30(+3.03%) |
Nov 13, 2023 | 75.72 | 76.01 | 73.93 | 75.97 | 131,293 | +0.97(+1.29%) |
Nov 10, 2023 | 75.53 | 75.61 | 73.81 | 75.00 | 192,337 | -0.22(-0.29%) |
Nov 09, 2023 | 78.19 | 78.77 | 75.22 | 75.22 | 153,061 | -2.44(-3.14%) |
Nov 08, 2023 | 68.97 | 78.66 | 68.97 | 77.66 | 750,182 | +13.75(+21.52%) |
Nov 07, 2023 | 61.88 | 64.61 | 61.44 | 63.91 | 121,016 | +1.92(+3.10%) |
Nov 06, 2023 | 60.66 | 62.42 | 60.66 | 61.98 | 35,704 | -0.13(-0.21%) |
Nov 03, 2023 | 62.50 | 63.15 | 61.87 | 62.11 | 49,134 | +0.49(+0.79%) |
Nov 02, 2023 | 61.15 | 62.64 | 60.69 | 61.63 | 148,750 | +0.70(+1.15%) |