Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 90.94 | 91.19 | 88.91 | 88.94 | 110,050 | -1.80(-1.98%) |
Jan 30, 2024 | 91.54 | 91.78 | 89.57 | 90.74 | 50,889 | -0.63(-0.69%) |
Jan 29, 2024 | 91.28 | 92.03 | 90.11 | 91.37 | 86,375 | -0.14(-0.15%) |
Jan 26, 2024 | 90.81 | 91.52 | 90.34 | 91.51 | 44,404 | +1.09(+1.21%) |
Jan 25, 2024 | 92.40 | 92.40 | 90.18 | 90.42 | 54,289 | -0.82(-0.90%) |
Jan 24, 2024 | 95.22 | 95.22 | 91.21 | 91.24 | 194,866 | -2.92(-3.10%) |
Jan 23, 2024 | 88.35 | 95.21 | 87.52 | 94.16 | 251,836 | +4.98(+5.58%) |
Jan 22, 2024 | 87.65 | 89.71 | 87.65 | 89.18 | 62,210 | +1.53(+1.74%) |
Jan 19, 2024 | 89.27 | 89.27 | 87.50 | 87.65 | 45,027 | -1.06(-1.20%) |
Jan 18, 2024 | 87.72 | 88.98 | 86.04 | 88.72 | 65,667 | +1.20(+1.37%) |
Jan 17, 2024 | 82.78 | 87.65 | 80.69 | 87.52 | 90,051 | +3.46(+4.12%) |
Jan 16, 2024 | 84.94 | 86.16 | 83.76 | 84.05 | 66,171 | -1.13(-1.33%) |
Jan 12, 2024 | 86.32 | 87.44 | 85.18 | 85.18 | 73,501 | +0.26(+0.30%) |
Jan 11, 2024 | 84.32 | 85.11 | 82.55 | 84.93 | 238,780 | -0.64(-0.75%) |
Jan 10, 2024 | 87.02 | 87.53 | 85.18 | 85.57 | 58,086 | -1.56(-1.79%) |
Jan 09, 2024 | 87.74 | 88.08 | 86.72 | 87.13 | 110,194 | -1.00(-1.14%) |
Jan 08, 2024 | 88.30 | 89.62 | 86.09 | 88.13 | 133,985 | -0.61(-0.68%) |
Jan 05, 2024 | 88.28 | 91.85 | 88.05 | 88.74 | 99,364 | -0.18(-0.20%) |
Jan 04, 2024 | 92.55 | 94.49 | 88.86 | 88.91 | 128,081 | -3.51(-3.80%) |
Jan 03, 2024 | 87.49 | 92.93 | 87.06 | 92.42 | 219,796 | +4.70(+5.36%) |
Jan 02, 2024 | 86.39 | 89.27 | 86.00 | 87.72 | 99,927 | +1.03(+1.19%) |
Dec 29, 2023 | 84.91 | 86.92 | 83.52 | 86.69 | 173,689 | +1.25(+1.46%) |
Dec 28, 2023 | 86.35 | 87.10 | 85.44 | 85.44 | 45,061 | -0.89(-1.03%) |
Dec 27, 2023 | 84.72 | 86.39 | 84.45 | 86.33 | 66,140 | +1.84(+2.18%) |
Dec 26, 2023 | 83.65 | 84.82 | 83.31 | 84.49 | 55,687 | +0.78(+0.94%) |
Dec 22, 2023 | 84.25 | 85.12 | 83.42 | 83.71 | 65,143 | -0.31(-0.37%) |
Dec 21, 2023 | 85.34 | 85.68 | 83.29 | 84.01 | 61,192 | -0.36(-0.42%) |
Dec 20, 2023 | 86.20 | 86.40 | 83.52 | 84.37 | 116,261 | -2.18(-2.52%) |
Dec 19, 2023 | 86.34 | 86.92 | 85.40 | 86.55 | 107,431 | +1.28(+1.50%) |
Dec 18, 2023 | 85.60 | 85.80 | 83.29 | 85.27 | 107,938 | +0.30(+0.35%) |
Dec 15, 2023 | 87.76 | 88.53 | 84.53 | 84.98 | 310,498 | -2.69(-3.07%) |
Dec 14, 2023 | 85.76 | 87.69 | 84.90 | 87.66 | 120,482 | +2.45(+2.88%) |
Dec 13, 2023 | 86.94 | 86.95 | 84.56 | 85.21 | 155,851 | -1.24(-1.43%) |
Dec 12, 2023 | 87.34 | 87.55 | 86.23 | 86.45 | 128,231 | -0.87(-1.00%) |
Dec 11, 2023 | 87.94 | 88.76 | 86.70 | 87.33 | 199,716 | -0.36(-0.41%) |
Dec 08, 2023 | 87.29 | 88.05 | 85.94 | 87.68 | 239,391 | +0.35(+0.40%) |
Dec 07, 2023 | 81.24 | 90.07 | 81.24 | 87.34 | 879,504 | +1.75(+2.04%) |
Dec 06, 2023 | 84.65 | 85.64 | 83.77 | 85.59 | 175,416 | +1.41(+1.67%) |
Dec 05, 2023 | 83.71 | 85.41 | 82.67 | 84.18 | 132,477 | -0.07(-0.08%) |
Dec 04, 2023 | 84.97 | 85.88 | 84.02 | 84.25 | 95,714 | -0.96(-1.13%) |
Dec 01, 2023 | 83.61 | 86.21 | 83.14 | 85.21 | 142,165 | +1.13(+1.34%) |
Nov 30, 2023 | 83.80 | 85.22 | 83.02 | 84.08 | 92,505 | +0.97(+1.17%) |
Nov 29, 2023 | 85.06 | 85.70 | 82.31 | 83.11 | 110,738 | -1.94(-2.29%) |
Nov 28, 2023 | 86.49 | 86.60 | 84.71 | 85.06 | 67,376 | -1.49(-1.72%) |
Nov 27, 2023 | 86.30 | 86.82 | 83.98 | 86.54 | 118,169 | -0.16(-0.18%) |
Nov 24, 2023 | 85.48 | 87.19 | 85.22 | 86.70 | 46,123 | +1.70(+2.00%) |
Nov 22, 2023 | 84.37 | 85.21 | 83.01 | 85.01 | 102,846 | +0.67(+0.80%) |
Nov 21, 2023 | 82.62 | 85.37 | 81.93 | 84.33 | 104,984 | +1.63(+1.97%) |
Nov 20, 2023 | 83.06 | 84.30 | 81.50 | 82.70 | 125,467 | -0.35(-0.42%) |
Nov 17, 2023 | 81.08 | 83.05 | 80.26 | 83.05 | 90,619 | +2.36(+2.93%) |
Nov 16, 2023 | 79.85 | 81.83 | 78.19 | 80.69 | 232,128 | +2.23(+2.84%) |
Nov 15, 2023 | 77.62 | 79.63 | 77.32 | 78.46 | 141,925 | +0.49(+0.63%) |
Nov 14, 2023 | 77.76 | 78.38 | 75.99 | 77.97 | 98,453 | +2.29(+3.03%) |
Nov 13, 2023 | 75.42 | 75.72 | 73.64 | 75.68 | 131,808 | +0.97(+1.29%) |
Nov 10, 2023 | 75.23 | 75.32 | 73.52 | 74.71 | 193,093 | -0.22(-0.29%) |
Nov 09, 2023 | 77.89 | 78.46 | 74.93 | 74.93 | 153,663 | -2.43(-3.14%) |
Nov 08, 2023 | 68.70 | 78.35 | 68.70 | 77.35 | 753,129 | +13.70(+21.52%) |
Nov 07, 2023 | 61.64 | 64.36 | 61.20 | 63.66 | 121,491 | +1.91(+3.10%) |
Nov 06, 2023 | 60.43 | 62.18 | 60.43 | 61.74 | 35,844 | -0.13(-0.21%) |
Nov 03, 2023 | 62.25 | 62.91 | 61.63 | 61.87 | 49,327 | +0.48(+0.79%) |
Nov 02, 2023 | 60.91 | 62.39 | 60.45 | 61.39 | 149,334 | +0.70(+1.15%) |