Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.65 | 98.08 | 95.82 | 96.08 | 584,832 | -2.69(-2.73%) |
Jan 30, 2024 | 99.20 | 99.44 | 98.27 | 98.77 | 314,707 | -0.47(-0.47%) |
Jan 29, 2024 | 98.29 | 99.31 | 97.90 | 99.24 | 283,241 | +0.85(+0.87%) |
Jan 26, 2024 | 98.45 | 98.75 | 97.38 | 98.38 | 311,329 | +0.71(+0.73%) |
Jan 25, 2024 | 98.77 | 99.56 | 96.43 | 97.67 | 283,444 | -0.31(-0.31%) |
Jan 24, 2024 | 97.89 | 99.75 | 97.33 | 97.98 | 451,313 | +1.05(+1.08%) |
Jan 23, 2024 | 99.45 | 99.76 | 96.91 | 96.93 | 517,007 | -1.55(-1.57%) |
Jan 22, 2024 | 98.32 | 99.77 | 97.74 | 98.47 | 474,749 | +0.85(+0.87%) |
Jan 19, 2024 | 95.60 | 97.71 | 95.06 | 97.62 | 597,421 | +2.86(+3.02%) |
Jan 18, 2024 | 91.06 | 94.98 | 91.06 | 94.76 | 906,847 | +2.46(+2.66%) |
Jan 17, 2024 | 91.19 | 93.15 | 91.14 | 92.30 | 623,119 | -0.52(-0.55%) |
Jan 16, 2024 | 92.15 | 93.13 | 91.75 | 92.82 | 628,282 | -0.30(-0.32%) |
Jan 12, 2024 | 94.55 | 95.10 | 92.32 | 93.11 | 489,164 | -1.09(-1.16%) |
Jan 11, 2024 | 93.63 | 94.28 | 92.20 | 94.20 | 486,156 | -0.05(-0.05%) |
Jan 10, 2024 | 92.44 | 94.34 | 92.25 | 94.25 | 549,210 | +1.74(+1.88%) |
Jan 09, 2024 | 91.39 | 92.55 | 91.34 | 92.51 | 364,991 | -0.12(-0.13%) |
Jan 08, 2024 | 90.92 | 92.65 | 90.31 | 92.63 | 324,127 | +1.73(+1.91%) |
Jan 05, 2024 | 89.98 | 92.18 | 88.94 | 90.89 | 590,149 | +0.31(+0.34%) |
Jan 04, 2024 | 89.89 | 91.15 | 89.89 | 90.59 | 356,845 | +0.86(+0.96%) |
Jan 03, 2024 | 90.59 | 90.77 | 89.37 | 89.72 | 382,318 | -2.05(-2.23%) |
Jan 02, 2024 | 91.01 | 92.81 | 91.01 | 91.78 | 294,046 | -0.11(-0.12%) |
Dec 29, 2023 | 92.95 | 93.19 | 91.77 | 91.88 | 195,270 | -1.25(-1.34%) |
Dec 28, 2023 | 92.68 | 93.35 | 92.62 | 93.13 | 173,210 | -0.08(-0.09%) |
Dec 27, 2023 | 93.52 | 94.06 | 92.90 | 93.21 | 325,678 | -0.22(-0.23%) |
Dec 26, 2023 | 92.34 | 93.62 | 91.88 | 93.43 | 174,309 | +1.42(+1.54%) |
Dec 22, 2023 | 92.50 | 93.04 | 91.74 | 92.01 | 224,219 | +0.08(+0.09%) |
Dec 21, 2023 | 91.99 | 92.26 | 90.63 | 91.93 | 236,884 | +0.88(+0.97%) |
Dec 20, 2023 | 92.37 | 93.68 | 90.99 | 91.05 | 326,751 | -1.66(-1.80%) |
Dec 19, 2023 | 92.58 | 93.65 | 92.25 | 92.72 | 374,243 | +0.33(+0.35%) |
Dec 18, 2023 | 93.09 | 93.15 | 91.25 | 92.39 | 585,505 | +0.24(+0.26%) |
Dec 15, 2023 | 95.96 | 96.49 | 91.46 | 92.15 | 1,553,560 | -3.89(-4.05%) |
Dec 14, 2023 | 95.39 | 97.31 | 94.65 | 96.05 | 1,003,802 | +2.93(+3.15%) |
Dec 13, 2023 | 89.30 | 93.12 | 88.50 | 93.11 | 502,895 | +3.96(+4.44%) |
Dec 12, 2023 | 89.92 | 90.19 | 88.96 | 89.15 | 321,518 | -0.84(-0.94%) |
Dec 11, 2023 | 90.19 | 91.00 | 89.89 | 89.99 | 310,317 | -0.44(-0.48%) |
Dec 08, 2023 | 89.32 | 90.43 | 88.84 | 90.43 | 386,324 | +1.49(+1.67%) |
Dec 07, 2023 | 89.08 | 89.65 | 88.46 | 88.94 | 278,613 | +0.47(+0.53%) |
Dec 06, 2023 | 89.42 | 90.74 | 88.35 | 88.48 | 339,978 | -0.10(-0.11%) |
Dec 05, 2023 | 89.72 | 89.93 | 88.42 | 88.58 | 263,479 | -1.67(-1.86%) |
Dec 04, 2023 | 87.49 | 90.31 | 87.49 | 90.25 | 393,956 | +1.71(+1.94%) |
Dec 01, 2023 | 84.73 | 89.15 | 84.17 | 88.54 | 399,961 | +3.67(+4.32%) |
Nov 30, 2023 | 84.47 | 85.74 | 84.21 | 84.87 | 381,547 | +0.60(+0.72%) |
Nov 29, 2023 | 83.63 | 85.31 | 82.86 | 84.27 | 369,338 | +1.29(+1.55%) |
Nov 28, 2023 | 82.98 | 83.13 | 82.13 | 82.98 | 230,285 | -0.12(-0.14%) |
Nov 27, 2023 | 83.37 | 83.37 | 82.56 | 83.10 | 257,764 | -0.61(-0.73%) |
Nov 24, 2023 | 83.42 | 83.71 | 82.71 | 83.71 | 83,824 | +0.51(+0.61%) |
Nov 22, 2023 | 83.93 | 83.93 | 82.88 | 83.21 | 168,973 | +0.03(+0.04%) |
Nov 21, 2023 | 84.79 | 85.16 | 82.94 | 83.18 | 261,839 | -1.93(-2.27%) |
Nov 20, 2023 | 84.77 | 85.62 | 84.00 | 85.11 | 398,658 | +0.10(+0.12%) |
Nov 17, 2023 | 84.49 | 85.25 | 82.21 | 85.01 | 512,561 | +1.42(+1.69%) |
Nov 16, 2023 | 83.33 | 83.81 | 82.21 | 83.59 | 476,846 | +0.24(+0.29%) |
Nov 15, 2023 | 82.18 | 84.28 | 82.18 | 83.36 | 620,852 | +1.13(+1.37%) |
Nov 14, 2023 | 79.11 | 82.59 | 79.11 | 82.23 | 700,270 | +4.66(+6.00%) |
Nov 13, 2023 | 76.72 | 77.94 | 76.44 | 77.57 | 269,485 | +0.28(+0.36%) |
Nov 10, 2023 | 76.79 | 77.47 | 75.95 | 77.29 | 197,091 | +0.93(+1.22%) |
Nov 09, 2023 | 78.32 | 78.75 | 76.12 | 76.36 | 261,949 | -1.94(-2.48%) |
Nov 08, 2023 | 78.94 | 79.99 | 77.81 | 78.30 | 310,865 | -0.25(-0.32%) |
Nov 07, 2023 | 78.95 | 79.31 | 78.43 | 78.55 | 302,176 | -0.95(-1.19%) |
Nov 06, 2023 | 80.30 | 80.38 | 79.18 | 79.50 | 450,956 | -0.82(-1.02%) |
Nov 03, 2023 | 79.11 | 80.87 | 79.11 | 80.31 | 419,965 | +2.69(+3.47%) |
Nov 02, 2023 | 74.67 | 77.76 | 74.67 | 77.62 | 480,754 | +3.90(+5.29%) |