Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.97 | 95.50 | 93.46 | 93.65 | 4,362,485 | -1.79(-1.87%) |
Jan 30, 2024 | 94.97 | 95.87 | 94.88 | 95.44 | 3,123,395 | +0.09(+0.09%) |
Jan 29, 2024 | 94.56 | 95.50 | 94.23 | 95.35 | 3,112,383 | +0.80(+0.84%) |
Jan 26, 2024 | 94.65 | 95.11 | 93.99 | 94.55 | 3,133,787 | +0.02(+0.02%) |
Jan 25, 2024 | 93.76 | 94.56 | 93.29 | 94.53 | 3,526,811 | +1.83(+1.97%) |
Jan 24, 2024 | 95.00 | 95.05 | 92.52 | 92.70 | 5,270,904 | -1.48(-1.57%) |
Jan 23, 2024 | 96.35 | 96.63 | 93.82 | 94.18 | 5,011,373 | -3.01(-3.09%) |
Jan 22, 2024 | 96.10 | 97.33 | 96.07 | 97.18 | 2,801,771 | +1.66(+1.74%) |
Jan 19, 2024 | 94.74 | 95.76 | 93.87 | 95.53 | 3,708,525 | +0.94(+0.99%) |
Jan 18, 2024 | 94.16 | 94.82 | 93.35 | 94.59 | 3,267,853 | +1.31(+1.40%) |
Jan 17, 2024 | 92.78 | 93.40 | 92.57 | 93.28 | 1,983,709 | -0.28(-0.30%) |
Jan 16, 2024 | 93.50 | 93.86 | 92.83 | 93.56 | 2,032,256 | -0.71(-0.75%) |
Jan 12, 2024 | 95.59 | 95.67 | 93.67 | 94.27 | 1,888,586 | -0.81(-0.85%) |
Jan 11, 2024 | 94.55 | 95.14 | 93.61 | 95.08 | 2,746,455 | +0.20(+0.21%) |
Jan 10, 2024 | 94.34 | 95.12 | 94.28 | 94.88 | 3,184,645 | +0.98(+1.04%) |
Jan 09, 2024 | 93.03 | 94.10 | 92.77 | 93.90 | 1,768,012 | -0.03(-0.03%) |
Jan 08, 2024 | 92.66 | 93.97 | 92.43 | 93.93 | 2,247,852 | +1.66(+1.80%) |
Jan 05, 2024 | 91.15 | 92.84 | 90.81 | 92.27 | 2,733,529 | +0.71(+0.77%) |
Jan 04, 2024 | 91.36 | 92.53 | 91.26 | 91.56 | 2,913,461 | -0.19(-0.21%) |
Jan 03, 2024 | 93.26 | 93.32 | 91.47 | 91.75 | 4,074,908 | -2.58(-2.73%) |
Jan 02, 2024 | 94.47 | 95.26 | 93.79 | 94.33 | 2,692,666 | -1.18(-1.23%) |
Dec 29, 2023 | 95.69 | 96.21 | 95.30 | 95.51 | 1,664,643 | -0.52(-0.54%) |
Dec 28, 2023 | 96.24 | 96.34 | 95.77 | 96.03 | 1,377,092 | -0.29(-0.30%) |
Dec 27, 2023 | 96.12 | 96.76 | 95.87 | 96.32 | 2,062,962 | +0.33(+0.34%) |
Dec 26, 2023 | 95.56 | 96.30 | 95.41 | 95.99 | 1,862,841 | +0.54(+0.56%) |
Dec 22, 2023 | 95.54 | 95.75 | 94.87 | 95.45 | 1,918,921 | +0.34(+0.36%) |
Dec 21, 2023 | 94.89 | 95.31 | 94.21 | 95.11 | 2,053,969 | +1.29(+1.37%) |
Dec 20, 2023 | 94.58 | 95.84 | 93.74 | 93.82 | 2,935,416 | -1.02(-1.07%) |
Dec 19, 2023 | 94.27 | 95.13 | 94.06 | 94.84 | 2,612,382 | +1.28(+1.37%) |
Dec 18, 2023 | 94.57 | 94.57 | 93.03 | 93.56 | 3,684,489 | -0.81(-0.86%) |
Dec 15, 2023 | 94.86 | 95.78 | 94.19 | 94.37 | 5,290,130 | -1.03(-1.08%) |
Dec 14, 2023 | 91.84 | 95.61 | 91.62 | 95.40 | 7,898,838 | +5.03(+5.57%) |
Dec 13, 2023 | 88.44 | 90.62 | 87.12 | 90.37 | 4,791,865 | +2.23(+2.53%) |
Dec 12, 2023 | 88.20 | 88.53 | 87.86 | 88.13 | 2,460,585 | -0.25(-0.28%) |
Dec 11, 2023 | 88.26 | 88.65 | 87.98 | 88.38 | 2,069,734 | +0.23(+0.26%) |
Dec 08, 2023 | 87.03 | 88.51 | 87.03 | 88.15 | 3,309,442 | +1.07(+1.22%) |
Dec 07, 2023 | 86.58 | 87.13 | 86.31 | 87.09 | 2,878,735 | +0.72(+0.83%) |
Dec 06, 2023 | 86.26 | 87.48 | 86.22 | 86.37 | 3,465,978 | +1.05(+1.23%) |
Dec 05, 2023 | 85.40 | 85.83 | 84.98 | 85.32 | 2,599,640 | -0.40(-0.46%) |
Dec 04, 2023 | 84.69 | 86.00 | 84.54 | 85.72 | 2,748,922 | +0.57(+0.67%) |
Dec 01, 2023 | 82.69 | 85.18 | 82.54 | 85.15 | 3,315,682 | +2.50(+3.03%) |
Nov 30, 2023 | 82.37 | 82.77 | 81.47 | 82.65 | 1,937,604 | +0.20(+0.24%) |
Nov 29, 2023 | 82.40 | 83.22 | 82.23 | 82.45 | 2,107,253 | +0.85(+1.04%) |
Nov 28, 2023 | 81.90 | 82.34 | 81.48 | 81.61 | 2,292,185 | -0.53(-0.64%) |
Nov 27, 2023 | 81.84 | 82.39 | 81.66 | 82.14 | 2,058,055 | -0.13(-0.16%) |
Nov 24, 2023 | 81.81 | 82.30 | 81.59 | 82.26 | 963,287 | +0.33(+0.40%) |
Nov 22, 2023 | 82.05 | 82.58 | 81.59 | 81.94 | 1,876,150 | +0.42(+0.51%) |
Nov 21, 2023 | 81.79 | 82.08 | 81.46 | 81.52 | 2,091,659 | -0.76(-0.92%) |
Nov 20, 2023 | 82.00 | 82.42 | 81.46 | 82.27 | 1,826,232 | +0.16(+0.19%) |
Nov 17, 2023 | 81.72 | 82.14 | 81.57 | 82.12 | 3,034,542 | +0.87(+1.07%) |
Nov 16, 2023 | 81.41 | 82.11 | 81.11 | 81.25 | 4,029,376 | -0.03(-0.04%) |
Nov 15, 2023 | 81.29 | 82.54 | 81.22 | 81.28 | 4,321,665 | -0.20(-0.24%) |
Nov 14, 2023 | 79.47 | 82.08 | 79.47 | 81.48 | 9,241,530 | +4.52(+5.88%) |
Nov 13, 2023 | 76.85 | 77.12 | 76.29 | 76.95 | 2,477,464 | -0.29(-0.37%) |
Nov 10, 2023 | 76.12 | 77.32 | 75.69 | 77.24 | 4,479,916 | +1.57(+2.08%) |
Nov 09, 2023 | 76.84 | 77.01 | 75.48 | 75.67 | 4,951,613 | -0.99(-1.29%) |
Nov 08, 2023 | 76.58 | 77.22 | 76.25 | 76.65 | 2,898,628 | -0.01(-0.01%) |
Nov 07, 2023 | 76.11 | 76.96 | 76.05 | 76.66 | 2,611,729 | +0.50(+0.65%) |
Nov 06, 2023 | 76.86 | 77.07 | 75.94 | 76.17 | 3,952,633 | -1.01(-1.30%) |
Nov 03, 2023 | 76.22 | 78.01 | 76.21 | 77.17 | 6,875,050 | +2.02(+2.69%) |
Nov 02, 2023 | 74.77 | 75.84 | 74.77 | 75.15 | 8,913,053 | +1.59(+2.17%) |