Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 90.53 | 91.05 | 89.70 | 89.70 | 1,988,970 | -0.99(-1.09%) |
Jan 30, 2024 | 90.48 | 91.02 | 89.96 | 90.69 | 1,016,908 | +0.04(+0.04%) |
Jan 29, 2024 | 90.30 | 90.75 | 89.52 | 90.65 | 1,015,561 | +0.45(+0.50%) |
Jan 26, 2024 | 90.66 | 91.10 | 89.66 | 90.20 | 1,322,313 | -0.09(-0.10%) |
Jan 25, 2024 | 89.27 | 90.33 | 89.17 | 90.29 | 1,304,677 | +1.82(+2.05%) |
Jan 24, 2024 | 89.32 | 89.87 | 88.40 | 88.48 | 1,636,021 | -0.34(-0.38%) |
Jan 23, 2024 | 88.55 | 89.29 | 88.04 | 88.81 | 1,283,206 | +0.70(+0.80%) |
Jan 22, 2024 | 87.44 | 88.39 | 87.33 | 88.11 | 1,253,406 | +0.89(+1.02%) |
Jan 19, 2024 | 87.52 | 87.83 | 85.99 | 87.22 | 1,590,905 | -0.06(-0.07%) |
Jan 18, 2024 | 87.42 | 87.61 | 86.18 | 87.28 | 1,466,836 | +0.29(+0.33%) |
Jan 17, 2024 | 87.21 | 87.82 | 86.52 | 86.99 | 1,437,104 | -0.78(-0.89%) |
Jan 16, 2024 | 87.77 | 88.06 | 87.11 | 87.77 | 2,289,942 | -0.32(-0.36%) |
Jan 12, 2024 | 88.93 | 88.93 | 87.33 | 88.09 | 1,254,716 | -0.39(-0.44%) |
Jan 11, 2024 | 88.50 | 89.10 | 86.73 | 88.48 | 1,998,233 | +0.91(+1.04%) |
Jan 10, 2024 | 87.73 | 88.78 | 87.20 | 87.56 | 1,974,210 | -0.16(-0.18%) |
Jan 09, 2024 | 86.94 | 87.76 | 86.39 | 87.72 | 1,806,510 | +0.17(+0.19%) |
Jan 08, 2024 | 85.36 | 87.56 | 85.22 | 87.55 | 907,736 | +2.32(+2.72%) |
Jan 05, 2024 | 84.85 | 85.76 | 84.85 | 85.23 | 1,126,116 | +0.78(+0.93%) |
Jan 04, 2024 | 84.68 | 85.34 | 83.97 | 84.45 | 1,205,904 | +0.10(+0.12%) |
Jan 03, 2024 | 86.16 | 86.41 | 84.32 | 84.35 | 1,446,073 | -2.24(-2.59%) |
Jan 02, 2024 | 85.60 | 86.76 | 85.51 | 86.59 | 1,342,317 | +0.73(+0.86%) |
Dec 29, 2023 | 86.08 | 86.26 | 85.42 | 85.86 | 769,142 | -0.22(-0.25%) |
Dec 28, 2023 | 85.94 | 86.40 | 85.78 | 86.08 | 723,846 | +0.09(+0.10%) |
Dec 27, 2023 | 85.91 | 86.61 | 85.54 | 85.99 | 828,486 | -0.06(-0.07%) |
Dec 26, 2023 | 85.75 | 86.34 | 85.20 | 86.05 | 871,754 | +0.62(+0.72%) |
Dec 22, 2023 | 85.94 | 86.42 | 85.08 | 85.43 | 1,236,865 | -0.35(-0.40%) |
Dec 21, 2023 | 84.97 | 85.91 | 84.68 | 85.78 | 856,698 | +1.39(+1.65%) |
Dec 20, 2023 | 85.13 | 85.72 | 84.33 | 84.39 | 1,161,001 | -0.94(-1.10%) |
Dec 19, 2023 | 85.32 | 85.56 | 84.84 | 85.32 | 1,132,156 | +0.35(+0.42%) |
Dec 18, 2023 | 85.21 | 85.32 | 84.17 | 84.97 | 1,076,414 | -0.47(-0.55%) |
Dec 15, 2023 | 84.94 | 87.26 | 84.47 | 85.44 | 4,446,334 | +0.36(+0.43%) |
Dec 14, 2023 | 83.21 | 85.09 | 82.34 | 85.08 | 2,295,351 | +2.46(+2.98%) |
Dec 13, 2023 | 82.67 | 82.88 | 81.67 | 82.62 | 1,568,225 | -0.03(-0.04%) |
Dec 12, 2023 | 82.82 | 83.30 | 82.32 | 82.65 | 1,238,867 | -0.09(-0.11%) |
Dec 11, 2023 | 80.98 | 83.53 | 80.97 | 82.73 | 2,149,980 | +2.08(+2.58%) |
Dec 08, 2023 | 80.77 | 80.91 | 80.17 | 80.66 | 1,094,621 | -0.16(-0.19%) |
Dec 07, 2023 | 80.83 | 81.25 | 80.14 | 80.81 | 1,255,101 | +0.15(+0.18%) |
Dec 06, 2023 | 80.50 | 81.27 | 80.21 | 80.67 | 1,236,939 | +0.54(+0.68%) |
Dec 05, 2023 | 80.76 | 80.84 | 79.65 | 80.13 | 1,163,937 | -0.97(-1.20%) |
Dec 04, 2023 | 80.35 | 81.57 | 80.30 | 81.10 | 973,155 | +0.57(+0.71%) |
Dec 01, 2023 | 79.48 | 80.60 | 78.76 | 80.53 | 838,774 | +1.16(+1.46%) |
Nov 30, 2023 | 78.86 | 79.55 | 78.44 | 79.37 | 1,769,726 | +0.83(+1.05%) |
Nov 29, 2023 | 78.32 | 78.92 | 77.92 | 78.54 | 1,131,536 | +0.64(+0.82%) |
Nov 28, 2023 | 77.96 | 78.55 | 77.67 | 77.90 | 1,492,984 | -0.06(-0.08%) |
Nov 27, 2023 | 78.28 | 78.57 | 77.91 | 77.96 | 957,499 | -0.88(-1.11%) |
Nov 24, 2023 | 78.44 | 78.84 | 77.90 | 78.84 | 393,629 | +0.72(+0.92%) |
Nov 22, 2023 | 77.75 | 78.49 | 77.52 | 78.12 | 799,507 | +0.68(+0.88%) |
Nov 21, 2023 | 77.79 | 78.10 | 77.42 | 77.44 | 756,797 | -0.49(-0.63%) |
Nov 20, 2023 | 77.69 | 78.54 | 77.05 | 77.93 | 1,170,522 | +0.11(+0.14%) |
Nov 17, 2023 | 76.24 | 77.83 | 75.93 | 77.82 | 1,693,403 | +2.06(+2.72%) |
Nov 16, 2023 | 76.94 | 77.68 | 75.70 | 75.77 | 1,562,451 | -1.18(-1.54%) |
Nov 15, 2023 | 76.95 | 77.89 | 76.83 | 76.95 | 1,366,697 | -0.06(-0.08%) |
Nov 14, 2023 | 75.54 | 77.44 | 75.35 | 77.01 | 1,055,640 | +2.48(+3.33%) |
Nov 13, 2023 | 74.25 | 74.63 | 73.66 | 74.53 | 955,459 | -0.03(-0.04%) |
Nov 10, 2023 | 73.73 | 74.64 | 73.24 | 74.55 | 938,501 | +0.75(+1.01%) |
Nov 09, 2023 | 74.95 | 74.95 | 73.36 | 73.81 | 920,216 | -0.68(-0.91%) |
Nov 08, 2023 | 75.45 | 75.85 | 74.35 | 74.49 | 915,206 | -0.97(-1.29%) |
Nov 07, 2023 | 75.03 | 75.55 | 74.87 | 75.46 | 939,534 | -0.39(-0.52%) |
Nov 06, 2023 | 76.28 | 76.47 | 75.45 | 75.85 | 806,490 | -0.58(-0.76%) |
Nov 03, 2023 | 76.19 | 76.77 | 75.78 | 76.43 | 741,590 | +1.03(+1.37%) |
Nov 02, 2023 | 73.99 | 75.42 | 73.72 | 75.40 | 1,027,123 | +2.09(+2.85%) |