Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.14 | 94.24 | 91.19 | 91.28 | 4,294,216 | -3.01(-3.19%) |
Jan 30, 2024 | 93.87 | 94.56 | 93.28 | 94.28 | 2,910,843 | -0.26(-0.27%) |
Jan 29, 2024 | 94.24 | 94.67 | 93.23 | 94.54 | 2,870,587 | -0.05(-0.05%) |
Jan 26, 2024 | 96.00 | 96.00 | 94.24 | 94.59 | 2,356,150 | -1.17(-1.23%) |
Jan 25, 2024 | 94.76 | 95.80 | 94.04 | 95.76 | 2,356,154 | +1.84(+1.96%) |
Jan 24, 2024 | 96.26 | 96.26 | 93.84 | 93.92 | 2,479,581 | -1.38(-1.45%) |
Jan 23, 2024 | 96.07 | 96.12 | 94.63 | 95.31 | 1,777,866 | -0.36(-0.37%) |
Jan 22, 2024 | 94.63 | 95.89 | 94.63 | 95.66 | 2,877,091 | +1.22(+1.30%) |
Jan 19, 2024 | 93.06 | 94.53 | 92.62 | 94.44 | 5,159,089 | +1.22(+1.31%) |
Jan 18, 2024 | 92.45 | 93.35 | 92.14 | 93.22 | 2,438,310 | +1.25(+1.36%) |
Jan 17, 2024 | 91.82 | 92.44 | 91.54 | 91.96 | 2,908,527 | -0.84(-0.90%) |
Jan 16, 2024 | 93.89 | 93.91 | 92.51 | 92.80 | 2,413,667 | -1.60(-1.70%) |
Jan 12, 2024 | 94.97 | 95.16 | 94.01 | 94.40 | 1,579,900 | +0.07(+0.07%) |
Jan 11, 2024 | 94.54 | 94.64 | 93.21 | 94.33 | 2,077,154 | +0.03(+0.03%) |
Jan 10, 2024 | 94.08 | 94.55 | 93.85 | 94.30 | 1,673,472 | +0.15(+0.16%) |
Jan 09, 2024 | 94.85 | 95.15 | 93.94 | 94.15 | 2,390,283 | -1.14(-1.20%) |
Jan 08, 2024 | 94.61 | 95.35 | 94.02 | 95.30 | 2,055,625 | +0.30(+0.31%) |
Jan 05, 2024 | 94.56 | 95.12 | 94.29 | 95.00 | 1,646,408 | +0.37(+0.39%) |
Jan 04, 2024 | 94.54 | 95.48 | 94.22 | 94.63 | 2,232,243 | +0.42(+0.44%) |
Jan 03, 2024 | 94.73 | 94.92 | 93.78 | 94.21 | 2,209,912 | -1.19(-1.25%) |
Jan 02, 2024 | 96.04 | 96.44 | 94.91 | 95.41 | 2,170,622 | -1.44(-1.49%) |
Dec 29, 2023 | 96.45 | 97.10 | 96.42 | 96.85 | 1,455,260 | +0.24(+0.25%) |
Dec 28, 2023 | 97.19 | 97.27 | 96.43 | 96.61 | 1,535,280 | -0.51(-0.52%) |
Dec 27, 2023 | 97.07 | 97.61 | 96.81 | 97.12 | 1,853,565 | +0.08(+0.08%) |
Dec 26, 2023 | 96.30 | 97.21 | 96.19 | 97.04 | 1,544,035 | +1.07(+1.12%) |
Dec 22, 2023 | 95.48 | 96.46 | 95.28 | 95.96 | 1,642,135 | +0.73(+0.76%) |
Dec 21, 2023 | 94.71 | 95.44 | 94.54 | 95.24 | 2,123,832 | +1.04(+1.11%) |
Dec 20, 2023 | 95.10 | 95.87 | 94.17 | 94.19 | 1,791,425 | -1.07(-1.13%) |
Dec 19, 2023 | 95.72 | 96.03 | 95.09 | 95.27 | 1,865,281 | -0.31(-0.32%) |
Dec 18, 2023 | 95.31 | 95.68 | 94.82 | 95.58 | 1,899,118 | +0.40(+0.42%) |
Dec 15, 2023 | 95.11 | 96.08 | 94.83 | 95.18 | 5,123,588 | -0.89(-0.92%) |
Dec 14, 2023 | 92.52 | 96.19 | 92.48 | 96.06 | 4,439,684 | +4.29(+4.67%) |
Dec 13, 2023 | 90.63 | 92.53 | 90.21 | 91.77 | 3,796,289 | +1.78(+1.98%) |
Dec 12, 2023 | 89.36 | 90.37 | 88.73 | 89.99 | 2,920,105 | +0.72(+0.80%) |
Dec 11, 2023 | 89.16 | 90.09 | 89.02 | 89.28 | 3,083,393 | +0.17(+0.19%) |
Dec 08, 2023 | 88.48 | 89.42 | 88.09 | 89.11 | 2,377,818 | +0.83(+0.94%) |
Dec 07, 2023 | 87.67 | 88.71 | 87.28 | 88.28 | 3,594,965 | +1.02(+1.16%) |
Dec 06, 2023 | 87.97 | 88.26 | 87.16 | 87.27 | 3,352,872 | -0.65(-0.74%) |
Dec 05, 2023 | 88.07 | 88.26 | 87.35 | 87.91 | 3,344,177 | -0.56(-0.63%) |
Dec 04, 2023 | 88.30 | 88.72 | 87.73 | 88.47 | 4,089,111 | -1.20(-1.34%) |
Dec 01, 2023 | 88.82 | 89.86 | 88.61 | 89.67 | 2,664,348 | +1.21(+1.37%) |
Nov 30, 2023 | 88.34 | 88.66 | 87.55 | 88.46 | 4,222,028 | +0.59(+0.67%) |
Nov 29, 2023 | 88.06 | 88.29 | 87.24 | 87.87 | 2,138,999 | +0.41(+0.47%) |
Nov 28, 2023 | 87.32 | 88.27 | 87.12 | 87.47 | 3,434,925 | -0.09(-0.10%) |
Nov 27, 2023 | 87.67 | 88.05 | 87.41 | 87.56 | 2,670,989 | -0.52(-0.59%) |
Nov 24, 2023 | 88.27 | 88.53 | 87.87 | 88.07 | 1,254,257 | -0.33(-0.37%) |
Nov 22, 2023 | 88.11 | 88.70 | 87.58 | 88.40 | 2,792,627 | +0.24(+0.27%) |
Nov 21, 2023 | 87.97 | 88.22 | 87.50 | 88.16 | 2,479,329 | -0.19(-0.21%) |
Nov 20, 2023 | 88.86 | 88.92 | 88.15 | 88.35 | 2,619,918 | -0.48(-0.54%) |
Nov 17, 2023 | 87.52 | 88.98 | 87.30 | 88.83 | 3,511,663 | +1.76(+2.02%) |
Nov 16, 2023 | 87.31 | 87.80 | 86.74 | 87.07 | 2,733,105 | -0.34(-0.39%) |
Nov 15, 2023 | 87.46 | 88.42 | 87.13 | 87.41 | 3,308,305 | -0.18(-0.20%) |
Nov 14, 2023 | 86.74 | 88.52 | 86.56 | 87.59 | 3,685,791 | +1.93(+2.25%) |
Nov 13, 2023 | 85.60 | 85.98 | 84.98 | 85.66 | 3,157,249 | +0.10(+0.12%) |
Nov 10, 2023 | 84.82 | 85.88 | 84.25 | 85.56 | 2,954,810 | +1.29(+1.53%) |
Nov 09, 2023 | 84.57 | 86.26 | 84.08 | 84.28 | 4,817,408 | +0.45(+0.53%) |
Nov 08, 2023 | 84.56 | 85.24 | 83.69 | 83.83 | 5,897,480 | -0.19(-0.22%) |
Nov 07, 2023 | 82.89 | 84.18 | 82.20 | 84.02 | 10,028,417 | -6.73(-7.41%) |
Nov 06, 2023 | 91.16 | 91.17 | 89.78 | 90.74 | 3,036,258 | -0.23(-0.25%) |
Nov 03, 2023 | 91.09 | 91.69 | 90.97 | 90.97 | 2,716,146 | +0.80(+0.89%) |
Nov 02, 2023 | 88.98 | 90.42 | 88.42 | 90.17 | 4,966,109 | +1.53(+1.73%) |