Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.76 | 94.25 | 92.32 | 92.35 | 129,347 | -1.70(-1.81%) |
Jan 30, 2024 | 93.93 | 94.32 | 93.75 | 94.05 | 78,604 | -0.15(-0.16%) |
Jan 29, 2024 | 93.43 | 94.26 | 93.14 | 94.20 | 109,111 | +0.89(+0.95%) |
Jan 26, 2024 | 93.48 | 93.83 | 93.20 | 93.31 | 100,504 | +0.03(+0.03%) |
Jan 25, 2024 | 93.50 | 93.77 | 92.74 | 93.28 | 266,950 | +0.61(+0.66%) |
Jan 24, 2024 | 94.03 | 94.09 | 92.65 | 92.67 | 59,039 | -0.64(-0.69%) |
Jan 23, 2024 | 94.08 | 94.35 | 93.00 | 93.31 | 67,811 | -0.32(-0.34%) |
Jan 22, 2024 | 93.16 | 93.81 | 93.03 | 93.63 | 60,060 | +1.05(+1.13%) |
Jan 19, 2024 | 92.00 | 92.66 | 91.37 | 92.58 | 54,822 | +0.89(+0.97%) |
Jan 18, 2024 | 91.42 | 91.69 | 90.73 | 91.69 | 48,461 | +0.79(+0.87%) |
Jan 17, 2024 | 90.66 | 91.10 | 90.38 | 90.90 | 51,605 | -0.71(-0.78%) |
Jan 16, 2024 | 91.50 | 91.83 | 91.09 | 91.61 | 89,291 | -0.54(-0.59%) |
Jan 12, 2024 | 93.00 | 93.32 | 91.93 | 92.15 | 63,534 | -0.13(-0.14%) |
Jan 11, 2024 | 92.27 | 92.36 | 91.34 | 92.28 | 61,568 | -0.18(-0.19%) |
Jan 10, 2024 | 92.25 | 92.55 | 91.85 | 92.46 | 47,116 | +0.23(+0.25%) |
Jan 09, 2024 | 91.99 | 92.52 | 91.76 | 92.23 | 122,877 | -0.64(-0.69%) |
Jan 08, 2024 | 91.48 | 92.87 | 91.30 | 92.87 | 79,813 | +1.25(+1.36%) |
Jan 05, 2024 | 91.02 | 92.22 | 90.72 | 91.62 | 56,486 | +0.27(+0.30%) |
Jan 04, 2024 | 91.43 | 91.89 | 91.32 | 91.35 | 102,373 | -0.16(-0.17%) |
Jan 03, 2024 | 92.71 | 92.71 | 91.48 | 91.51 | 86,279 | -2.14(-2.29%) |
Jan 02, 2024 | 93.45 | 94.17 | 93.17 | 93.65 | 60,583 | -0.32(-0.34%) |
Dec 29, 2023 | 94.61 | 94.80 | 93.97 | 93.97 | 92,087 | -0.86(-0.91%) |
Dec 28, 2023 | 94.63 | 95.03 | 94.51 | 94.83 | 70,607 | -0.03(-0.03%) |
Dec 27, 2023 | 94.96 | 95.13 | 94.56 | 94.86 | 84,877 | -0.02(-0.02%) |
Dec 26, 2023 | 94.39 | 95.13 | 94.20 | 94.88 | 57,847 | +0.75(+0.80%) |
Dec 22, 2023 | 94.13 | 94.56 | 93.76 | 94.13 | 58,885 | +0.42(+0.45%) |
Dec 21, 2023 | 93.34 | 93.80 | 92.90 | 93.71 | 56,887 | +1.19(+1.29%) |
Dec 20, 2023 | 93.87 | 94.48 | 92.50 | 92.52 | 107,069 | -1.48(-1.57%) |
Dec 19, 2023 | 93.32 | 94.06 | 93.11 | 94.00 | 41,724 | +1.25(+1.35%) |
Dec 18, 2023 | 93.21 | 93.21 | 92.64 | 92.74 | 67,621 | +0.09(+0.10%) |
Dec 15, 2023 | 93.60 | 93.60 | 92.42 | 92.65 | 115,651 | -0.91(-0.97%) |
Dec 14, 2023 | 92.49 | 93.78 | 92.49 | 93.56 | 82,176 | +2.20(+2.41%) |
Dec 13, 2023 | 89.05 | 91.36 | 88.68 | 91.36 | 74,157 | +2.28(+2.56%) |
Dec 12, 2023 | 89.16 | 89.42 | 88.74 | 89.08 | 58,975 | -0.13(-0.15%) |
Dec 11, 2023 | 88.72 | 89.34 | 88.58 | 89.21 | 50,252 | +0.48(+0.54%) |
Dec 08, 2023 | 88.35 | 89.11 | 88.20 | 88.73 | 53,602 | +0.39(+0.44%) |
Dec 07, 2023 | 87.97 | 88.40 | 87.80 | 88.34 | 78,413 | +0.49(+0.56%) |
Dec 06, 2023 | 88.65 | 89.33 | 87.85 | 87.85 | 165,422 | -0.19(-0.21%) |
Dec 05, 2023 | 88.83 | 88.83 | 87.88 | 88.04 | 96,153 | -1.14(-1.28%) |
Dec 04, 2023 | 88.13 | 89.27 | 88.13 | 89.19 | 72,416 | +0.73(+0.82%) |
Dec 01, 2023 | 86.30 | 88.54 | 86.03 | 88.46 | 85,533 | +2.02(+2.34%) |
Nov 30, 2023 | 86.08 | 86.51 | 85.74 | 86.44 | 63,198 | +0.52(+0.60%) |
Nov 29, 2023 | 86.21 | 86.79 | 85.80 | 85.92 | 278,825 | +0.31(+0.36%) |
Nov 28, 2023 | 85.99 | 86.25 | 85.48 | 85.62 | 55,453 | -0.56(-0.65%) |
Nov 27, 2023 | 85.85 | 86.32 | 85.61 | 86.17 | 60,770 | -0.18(-0.21%) |
Nov 24, 2023 | 85.79 | 86.38 | 85.79 | 86.35 | 51,598 | +0.46(+0.53%) |
Nov 22, 2023 | 85.76 | 86.22 | 85.57 | 85.89 | 162,500 | +0.49(+0.57%) |
Nov 21, 2023 | 85.61 | 85.66 | 85.37 | 85.41 | 61,904 | -0.37(-0.44%) |
Nov 20, 2023 | 85.47 | 85.97 | 85.05 | 85.78 | 79,556 | +0.35(+0.41%) |
Nov 17, 2023 | 85.31 | 85.59 | 85.24 | 85.43 | 130,407 | +0.65(+0.76%) |
Nov 16, 2023 | 85.42 | 85.65 | 84.49 | 84.78 | 72,153 | -0.87(-1.01%) |
Nov 15, 2023 | 85.45 | 86.47 | 85.35 | 85.65 | 151,675 | +0.44(+0.51%) |
Nov 14, 2023 | 83.72 | 85.40 | 83.72 | 85.21 | 58,795 | +3.15(+3.83%) |
Nov 13, 2023 | 81.83 | 82.28 | 81.64 | 82.06 | 36,608 | -0.07(-0.08%) |
Nov 10, 2023 | 81.62 | 82.19 | 81.12 | 82.13 | 57,357 | +0.98(+1.20%) |
Nov 09, 2023 | 82.40 | 82.40 | 81.05 | 81.16 | 61,197 | -0.91(-1.10%) |
Nov 08, 2023 | 82.44 | 82.75 | 81.92 | 82.06 | 39,680 | -0.33(-0.40%) |
Nov 07, 2023 | 82.49 | 82.61 | 81.98 | 82.39 | 37,801 | -0.28(-0.34%) |
Nov 06, 2023 | 83.46 | 83.53 | 82.34 | 82.67 | 46,156 | -0.79(-0.94%) |
Nov 03, 2023 | 82.86 | 83.85 | 82.86 | 83.46 | 40,514 | +1.62(+1.98%) |
Nov 02, 2023 | 81.09 | 81.85 | 80.97 | 81.83 | 50,890 | +1.72(+2.15%) |