Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.02 | 95.90 | 94.23 | 94.75 | 3,720,266 | +0.30(+0.31%) |
Jan 30, 2024 | 94.62 | 95.04 | 93.71 | 94.46 | 3,237,666 | -0.24(-0.25%) |
Jan 29, 2024 | 94.95 | 95.10 | 94.24 | 94.70 | 3,184,744 | -0.10(-0.10%) |
Jan 26, 2024 | 94.56 | 95.22 | 94.17 | 94.79 | 3,594,513 | +0.14(+0.15%) |
Jan 25, 2024 | 94.48 | 94.71 | 93.38 | 94.66 | 2,495,082 | +1.18(+1.26%) |
Jan 24, 2024 | 94.96 | 95.06 | 93.09 | 93.48 | 3,913,768 | -1.06(-1.12%) |
Jan 23, 2024 | 93.94 | 94.86 | 93.94 | 94.54 | 2,941,870 | +0.54(+0.58%) |
Jan 22, 2024 | 94.53 | 95.21 | 93.64 | 93.99 | 2,493,501 | -0.49(-0.52%) |
Jan 19, 2024 | 95.22 | 95.22 | 94.13 | 94.49 | 2,998,715 | -0.30(-0.31%) |
Jan 18, 2024 | 95.49 | 95.50 | 94.29 | 94.78 | 2,481,525 | -0.96(-1.00%) |
Jan 17, 2024 | 96.54 | 97.58 | 94.89 | 95.74 | 3,309,894 | -1.19(-1.22%) |
Jan 16, 2024 | 96.76 | 97.84 | 96.47 | 96.93 | 3,567,102 | -0.43(-0.44%) |
Jan 12, 2024 | 96.62 | 97.67 | 96.21 | 97.36 | 2,823,579 | +1.30(+1.35%) |
Jan 11, 2024 | 97.90 | 97.90 | 95.75 | 96.06 | 3,097,979 | -2.11(-2.15%) |
Jan 10, 2024 | 98.38 | 98.79 | 97.99 | 98.17 | 3,110,031 | +0.19(+0.19%) |
Jan 09, 2024 | 97.64 | 98.27 | 97.42 | 97.98 | 2,047,906 | -0.30(-0.30%) |
Jan 08, 2024 | 97.28 | 98.32 | 96.96 | 98.27 | 2,481,280 | +0.84(+0.86%) |
Jan 05, 2024 | 97.38 | 97.64 | 96.48 | 97.43 | 2,216,994 | +0.05(+0.05%) |
Jan 04, 2024 | 97.89 | 98.24 | 97.25 | 97.38 | 2,450,432 | -0.29(-0.29%) |
Jan 03, 2024 | 96.83 | 97.78 | 96.40 | 97.67 | 3,729,291 | +0.96(+0.99%) |
Jan 02, 2024 | 95.44 | 97.18 | 95.05 | 96.71 | 3,390,295 | +0.76(+0.79%) |
Dec 29, 2023 | 95.56 | 96.18 | 95.27 | 95.95 | 2,321,364 | +0.12(+0.12%) |
Dec 28, 2023 | 94.98 | 95.97 | 94.92 | 95.83 | 1,934,374 | +0.61(+0.64%) |
Dec 27, 2023 | 95.32 | 95.69 | 94.94 | 95.22 | 2,010,199 | -0.43(-0.44%) |
Dec 26, 2023 | 95.54 | 96.42 | 95.35 | 95.64 | 2,253,651 | -0.13(-0.13%) |
Dec 22, 2023 | 95.75 | 96.54 | 95.24 | 95.77 | 1,949,398 | +0.49(+0.52%) |
Dec 21, 2023 | 94.86 | 95.42 | 94.15 | 95.28 | 3,107,897 | +0.67(+0.71%) |
Dec 20, 2023 | 95.56 | 96.18 | 94.48 | 94.61 | 3,467,380 | -1.12(-1.17%) |
Dec 19, 2023 | 96.42 | 96.45 | 95.38 | 95.72 | 2,742,705 | -0.36(-0.37%) |
Dec 18, 2023 | 96.11 | 97.23 | 95.66 | 96.08 | 4,325,665 | +0.53(+0.56%) |
Dec 15, 2023 | 96.89 | 97.05 | 94.55 | 95.55 | 8,844,324 | -1.66(-1.71%) |
Dec 14, 2023 | 97.65 | 98.36 | 96.89 | 97.21 | 6,948,748 | +0.23(+0.23%) |
Dec 13, 2023 | 94.43 | 97.04 | 93.79 | 96.98 | 4,011,767 | +2.72(+2.88%) |
Dec 12, 2023 | 94.42 | 94.43 | 93.06 | 94.26 | 3,987,463 | -0.03(-0.03%) |
Dec 11, 2023 | 92.98 | 94.33 | 92.54 | 94.29 | 5,045,712 | +0.96(+1.03%) |
Dec 08, 2023 | 93.39 | 93.68 | 92.75 | 93.33 | 3,308,859 | -0.07(-0.07%) |
Dec 07, 2023 | 92.85 | 93.82 | 92.28 | 93.40 | 3,863,766 | +0.51(+0.55%) |
Dec 06, 2023 | 91.81 | 92.91 | 91.61 | 92.89 | 3,297,405 | +1.45(+1.59%) |
Dec 05, 2023 | 91.82 | 91.93 | 90.87 | 91.43 | 2,630,699 | -0.26(-0.28%) |
Dec 04, 2023 | 90.99 | 92.18 | 90.99 | 91.69 | 2,828,279 | +0.09(+0.10%) |
Dec 01, 2023 | 91.17 | 91.61 | 90.52 | 91.60 | 4,062,128 | +0.36(+0.39%) |
Nov 30, 2023 | 90.63 | 91.36 | 90.10 | 91.24 | 5,015,676 | +1.55(+1.73%) |
Nov 29, 2023 | 90.20 | 90.66 | 89.35 | 89.69 | 3,020,796 | -0.42(-0.46%) |
Nov 28, 2023 | 89.94 | 90.90 | 89.70 | 90.11 | 2,805,309 | +0.20(+0.22%) |
Nov 27, 2023 | 89.84 | 90.10 | 89.16 | 89.91 | 2,466,798 | +0.19(+0.21%) |
Nov 24, 2023 | 89.23 | 89.77 | 88.91 | 89.72 | 1,489,085 | +0.38(+0.42%) |
Nov 22, 2023 | 88.99 | 89.43 | 88.52 | 89.35 | 2,582,280 | +0.47(+0.53%) |
Nov 21, 2023 | 88.53 | 88.92 | 87.73 | 88.87 | 2,511,054 | +0.57(+0.65%) |
Nov 20, 2023 | 88.52 | 89.03 | 87.28 | 88.30 | 3,678,570 | -0.70(-0.79%) |
Nov 17, 2023 | 89.62 | 89.66 | 88.67 | 89.00 | 3,378,571 | -0.17(-0.19%) |
Nov 16, 2023 | 88.35 | 89.56 | 88.35 | 89.17 | 3,916,207 | +1.58(+1.80%) |
Nov 15, 2023 | 87.75 | 88.87 | 87.17 | 87.59 | 3,253,655 | -0.23(-0.27%) |
Nov 14, 2023 | 86.63 | 87.87 | 86.51 | 87.83 | 5,874,245 | +2.77(+3.25%) |
Nov 13, 2023 | 86.20 | 86.40 | 84.66 | 85.06 | 3,474,658 | -1.22(-1.42%) |
Nov 10, 2023 | 86.48 | 86.68 | 85.75 | 86.28 | 2,548,523 | +0.30(+0.35%) |
Nov 09, 2023 | 86.54 | 87.36 | 85.93 | 85.98 | 3,520,584 | -0.39(-0.45%) |
Nov 08, 2023 | 86.78 | 86.97 | 85.20 | 86.37 | 3,707,384 | -0.90(-1.03%) |
Nov 07, 2023 | 87.97 | 87.98 | 87.11 | 87.27 | 3,120,424 | -0.43(-0.49%) |
Nov 06, 2023 | 88.15 | 88.54 | 87.45 | 87.70 | 3,448,418 | -0.55(-0.62%) |
Nov 03, 2023 | 89.11 | 89.90 | 88.20 | 88.25 | 4,115,588 | +0.38(+0.43%) |
Nov 02, 2023 | 87.48 | 88.55 | 86.98 | 87.86 | 4,658,004 | +0.34(+0.39%) |