Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.29 | 95.81 | 92.73 | 92.82 | 279,942 | -3.14(-3.27%) |
Jan 30, 2024 | 95.13 | 96.68 | 94.81 | 95.96 | 168,623 | -0.15(-0.16%) |
Jan 29, 2024 | 95.67 | 96.13 | 95.06 | 96.11 | 179,322 | +0.19(+0.20%) |
Jan 26, 2024 | 95.44 | 96.12 | 94.84 | 95.92 | 133,331 | +1.01(+1.06%) |
Jan 25, 2024 | 95.21 | 96.26 | 94.49 | 94.91 | 195,266 | +1.00(+1.06%) |
Jan 24, 2024 | 94.98 | 95.27 | 93.88 | 93.91 | 167,265 | -0.19(-0.20%) |
Jan 23, 2024 | 95.82 | 96.16 | 93.94 | 94.10 | 231,125 | -0.78(-0.82%) |
Jan 22, 2024 | 93.96 | 94.94 | 93.57 | 94.88 | 245,583 | +1.52(+1.63%) |
Jan 19, 2024 | 91.80 | 93.37 | 91.21 | 93.36 | 287,675 | +1.86(+2.03%) |
Jan 18, 2024 | 90.52 | 91.51 | 90.18 | 91.50 | 190,731 | +1.23(+1.36%) |
Jan 17, 2024 | 89.30 | 90.89 | 88.73 | 90.27 | 237,657 | +0.09(+0.10%) |
Jan 16, 2024 | 89.17 | 90.41 | 88.98 | 90.18 | 263,342 | +0.22(+0.24%) |
Jan 12, 2024 | 90.77 | 91.47 | 89.78 | 89.96 | 243,644 | -0.01(-0.01%) |
Jan 11, 2024 | 89.27 | 90.06 | 87.96 | 89.97 | 326,130 | +0.60(+0.67%) |
Jan 10, 2024 | 88.43 | 89.85 | 88.00 | 89.37 | 322,062 | +0.72(+0.81%) |
Jan 09, 2024 | 89.82 | 89.82 | 88.58 | 88.65 | 269,356 | -2.28(-2.51%) |
Jan 08, 2024 | 90.66 | 91.35 | 90.30 | 90.93 | 359,734 | -0.02(-0.02%) |
Jan 05, 2024 | 91.29 | 92.19 | 90.70 | 90.95 | 190,295 | -1.10(-1.20%) |
Jan 04, 2024 | 92.92 | 93.43 | 91.75 | 92.05 | 267,868 | -0.60(-0.65%) |
Jan 03, 2024 | 94.69 | 95.31 | 92.57 | 92.65 | 263,884 | -3.02(-3.16%) |
Jan 02, 2024 | 96.10 | 96.88 | 95.01 | 95.67 | 222,497 | -0.50(-0.52%) |
Dec 29, 2023 | 96.77 | 97.43 | 95.57 | 96.17 | 298,579 | -0.71(-0.73%) |
Dec 28, 2023 | 96.04 | 97.06 | 95.98 | 96.88 | 151,473 | +0.42(+0.44%) |
Dec 27, 2023 | 96.36 | 97.03 | 96.25 | 96.46 | 140,303 | +0.21(+0.22%) |
Dec 26, 2023 | 95.83 | 97.22 | 95.34 | 96.25 | 283,023 | +0.59(+0.62%) |
Dec 22, 2023 | 95.20 | 96.33 | 94.64 | 95.66 | 185,714 | +1.05(+1.11%) |
Dec 21, 2023 | 94.25 | 94.73 | 93.65 | 94.61 | 156,102 | +1.00(+1.07%) |
Dec 20, 2023 | 94.56 | 96.52 | 93.53 | 93.61 | 254,779 | -1.18(-1.24%) |
Dec 19, 2023 | 94.46 | 95.91 | 94.46 | 94.79 | 256,584 | +0.84(+0.89%) |
Dec 18, 2023 | 94.37 | 95.17 | 93.72 | 93.95 | 248,043 | +0.10(+0.11%) |
Dec 15, 2023 | 94.05 | 95.45 | 93.03 | 93.85 | 740,738 | +0.10(+0.11%) |
Dec 14, 2023 | 93.59 | 94.03 | 91.56 | 93.75 | 445,402 | +1.51(+1.64%) |
Dec 13, 2023 | 91.23 | 92.30 | 89.75 | 92.24 | 287,527 | +0.84(+0.92%) |
Dec 12, 2023 | 91.62 | 92.31 | 90.97 | 91.40 | 281,654 | -0.23(-0.25%) |
Dec 11, 2023 | 91.00 | 92.11 | 91.00 | 91.63 | 160,658 | +0.44(+0.48%) |
Dec 08, 2023 | 91.43 | 92.17 | 90.58 | 91.19 | 180,656 | +0.03(+0.03%) |
Dec 07, 2023 | 92.35 | 92.53 | 90.94 | 91.16 | 211,307 | -0.68(-0.74%) |
Dec 06, 2023 | 91.97 | 93.68 | 91.62 | 91.84 | 210,298 | +1.24(+1.37%) |
Dec 05, 2023 | 93.42 | 93.42 | 90.52 | 90.60 | 262,261 | -2.98(-3.18%) |
Dec 04, 2023 | 92.00 | 93.67 | 92.00 | 93.58 | 190,606 | +1.31(+1.42%) |
Dec 01, 2023 | 88.51 | 92.45 | 88.51 | 92.27 | 349,417 | +3.03(+3.40%) |
Nov 30, 2023 | 89.40 | 89.59 | 88.74 | 89.24 | 678,670 | +0.29(+0.33%) |
Nov 29, 2023 | 89.90 | 90.43 | 88.78 | 88.95 | 267,691 | -0.38(-0.43%) |
Nov 28, 2023 | 90.96 | 91.44 | 89.30 | 89.33 | 310,348 | -2.04(-2.23%) |
Nov 27, 2023 | 90.48 | 91.59 | 90.35 | 91.37 | 273,575 | +0.43(+0.47%) |
Nov 24, 2023 | 90.18 | 91.48 | 90.18 | 90.94 | 118,484 | +0.48(+0.53%) |
Nov 22, 2023 | 90.49 | 91.00 | 89.95 | 90.46 | 184,111 | +0.49(+0.54%) |
Nov 21, 2023 | 89.85 | 91.55 | 89.85 | 89.97 | 424,879 | -0.72(-0.79%) |
Nov 20, 2023 | 88.54 | 90.83 | 88.05 | 90.69 | 465,618 | +2.00(+2.26%) |
Nov 17, 2023 | 88.02 | 89.08 | 87.61 | 88.69 | 368,443 | +1.30(+1.49%) |
Nov 16, 2023 | 88.98 | 89.06 | 87.12 | 87.39 | 215,471 | -1.25(-1.41%) |
Nov 15, 2023 | 88.68 | 90.84 | 88.20 | 88.64 | 324,472 | -1.13(-1.26%) |
Nov 14, 2023 | 87.06 | 90.00 | 87.06 | 89.77 | 308,264 | +4.59(+5.39%) |
Nov 13, 2023 | 85.85 | 86.73 | 85.16 | 85.18 | 174,633 | -0.83(-0.97%) |
Nov 10, 2023 | 85.71 | 86.22 | 84.85 | 86.01 | 205,731 | +0.43(+0.50%) |
Nov 09, 2023 | 86.80 | 87.22 | 85.55 | 85.58 | 300,073 | -0.65(-0.75%) |
Nov 08, 2023 | 84.50 | 86.47 | 84.17 | 86.23 | 270,081 | +1.89(+2.24%) |
Nov 07, 2023 | 84.99 | 85.75 | 82.67 | 84.34 | 318,305 | -1.82(-2.11%) |
Nov 06, 2023 | 85.13 | 86.41 | 85.02 | 86.16 | 218,268 | +0.66(+0.77%) |
Nov 03, 2023 | 88.44 | 88.86 | 85.33 | 85.50 | 339,432 | -1.58(-1.81%) |
Nov 02, 2023 | 84.76 | 87.22 | 84.51 | 87.08 | 376,757 | +3.73(+4.48%) |