Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.83 | 89.48 | 86.91 | 87.03 | 177,013 | -2.04(-2.29%) |
Jan 30, 2024 | 88.88 | 89.97 | 88.69 | 89.06 | 187,696 | +0.00(+0.00%) |
Jan 29, 2024 | 87.29 | 90.36 | 87.19 | 89.06 | 250,885 | +1.63(+1.86%) |
Jan 26, 2024 | 88.05 | 88.90 | 87.31 | 87.44 | 141,483 | +0.00(+0.00%) |
Jan 25, 2024 | 87.14 | 87.60 | 86.48 | 87.44 | 344,068 | +1.67(+1.94%) |
Jan 24, 2024 | 87.81 | 88.13 | 85.48 | 85.77 | 133,714 | -0.70(-0.81%) |
Jan 23, 2024 | 87.33 | 87.42 | 86.08 | 86.47 | 145,328 | -0.40(-0.46%) |
Jan 22, 2024 | 85.81 | 87.11 | 85.42 | 86.87 | 163,465 | +1.46(+1.71%) |
Jan 19, 2024 | 83.76 | 85.44 | 82.19 | 85.41 | 165,680 | +2.07(+2.48%) |
Jan 18, 2024 | 83.80 | 83.80 | 81.75 | 83.35 | 177,525 | +0.22(+0.26%) |
Jan 17, 2024 | 82.26 | 83.84 | 82.00 | 83.13 | 166,597 | -0.36(-0.43%) |
Jan 16, 2024 | 84.59 | 84.81 | 83.15 | 83.49 | 257,436 | -2.58(-3.00%) |
Jan 12, 2024 | 87.32 | 87.74 | 85.15 | 86.07 | 289,434 | -0.34(-0.39%) |
Jan 11, 2024 | 86.45 | 86.67 | 84.96 | 86.41 | 229,811 | -0.80(-0.92%) |
Jan 10, 2024 | 85.75 | 87.24 | 85.70 | 87.21 | 208,890 | +1.12(+1.30%) |
Jan 09, 2024 | 85.72 | 86.30 | 85.40 | 86.09 | 236,650 | -1.07(-1.23%) |
Jan 08, 2024 | 84.75 | 87.16 | 84.70 | 87.16 | 356,994 | +3.03(+3.61%) |
Jan 05, 2024 | 83.78 | 85.24 | 83.59 | 84.13 | 171,085 | -0.35(-0.41%) |
Jan 04, 2024 | 85.07 | 85.40 | 84.30 | 84.47 | 142,638 | -0.37(-0.44%) |
Jan 03, 2024 | 86.21 | 86.21 | 84.54 | 84.84 | 291,085 | -2.76(-3.15%) |
Jan 02, 2024 | 88.22 | 88.86 | 86.61 | 87.61 | 247,605 | -0.57(-0.64%) |
Dec 29, 2023 | 88.49 | 89.31 | 87.80 | 88.18 | 108,402 | -0.65(-0.73%) |
Dec 28, 2023 | 88.66 | 89.72 | 88.46 | 88.82 | 135,933 | -0.12(-0.13%) |
Dec 27, 2023 | 89.18 | 89.18 | 88.55 | 88.94 | 171,611 | +0.43(+0.48%) |
Dec 26, 2023 | 88.35 | 89.16 | 88.03 | 88.52 | 126,199 | +0.42(+0.48%) |
Dec 22, 2023 | 87.78 | 88.37 | 87.34 | 88.10 | 164,343 | +0.88(+1.01%) |
Dec 21, 2023 | 87.39 | 88.09 | 86.68 | 87.22 | 171,956 | +0.62(+0.71%) |
Dec 20, 2023 | 88.62 | 89.24 | 86.24 | 86.60 | 213,839 | -1.72(-1.94%) |
Dec 19, 2023 | 88.57 | 89.47 | 88.06 | 88.32 | 209,911 | +0.19(+0.22%) |
Dec 18, 2023 | 89.46 | 89.46 | 87.82 | 88.13 | 306,205 | -1.20(-1.34%) |
Dec 15, 2023 | 92.69 | 93.30 | 89.15 | 89.32 | 751,628 | -3.40(-3.67%) |
Dec 14, 2023 | 87.85 | 92.78 | 87.31 | 92.73 | 570,606 | +6.41(+7.42%) |
Dec 13, 2023 | 83.12 | 86.71 | 83.06 | 86.32 | 577,821 | +3.65(+4.42%) |
Dec 12, 2023 | 81.35 | 83.22 | 81.35 | 82.67 | 306,057 | +1.62(+1.99%) |
Dec 11, 2023 | 79.82 | 81.10 | 79.54 | 81.05 | 242,332 | +1.08(+1.35%) |
Dec 08, 2023 | 79.99 | 80.74 | 78.94 | 79.97 | 454,701 | -0.36(-0.45%) |
Dec 07, 2023 | 79.82 | 80.39 | 79.11 | 80.33 | 160,820 | +0.51(+0.64%) |
Dec 06, 2023 | 79.86 | 80.82 | 79.20 | 79.82 | 444,567 | -0.22(-0.27%) |
Dec 05, 2023 | 80.61 | 80.93 | 78.53 | 80.04 | 277,665 | -0.62(-0.77%) |
Dec 04, 2023 | 79.32 | 80.67 | 79.32 | 80.66 | 170,874 | +1.06(+1.33%) |
Dec 01, 2023 | 77.50 | 79.80 | 76.91 | 79.61 | 233,425 | +1.99(+2.56%) |
Nov 30, 2023 | 78.42 | 78.57 | 77.37 | 77.62 | 263,639 | -0.91(-1.16%) |
Nov 29, 2023 | 78.50 | 79.70 | 77.96 | 78.53 | 212,473 | +0.91(+1.17%) |
Nov 28, 2023 | 77.18 | 77.69 | 76.85 | 77.62 | 143,837 | +0.53(+0.69%) |
Nov 27, 2023 | 76.63 | 77.65 | 76.41 | 77.09 | 173,576 | -0.04(-0.05%) |
Nov 24, 2023 | 77.63 | 78.05 | 76.88 | 77.13 | 82,419 | -0.92(-1.18%) |
Nov 22, 2023 | 78.59 | 79.01 | 77.58 | 78.05 | 228,682 | +0.22(+0.28%) |
Nov 21, 2023 | 77.83 | 78.07 | 77.15 | 77.83 | 177,233 | -0.23(-0.29%) |
Nov 20, 2023 | 75.73 | 78.21 | 75.08 | 78.06 | 322,161 | +2.57(+3.41%) |
Nov 17, 2023 | 75.57 | 76.28 | 74.79 | 75.48 | 272,492 | +0.29(+0.38%) |
Nov 16, 2023 | 76.22 | 76.72 | 74.53 | 75.19 | 214,711 | -1.51(-1.96%) |
Nov 15, 2023 | 75.99 | 77.37 | 75.99 | 76.70 | 342,958 | +0.22(+0.29%) |
Nov 14, 2023 | 73.37 | 76.61 | 72.85 | 76.48 | 456,047 | +5.16(+7.23%) |
Nov 13, 2023 | 71.44 | 72.14 | 71.24 | 71.32 | 166,197 | -0.49(-0.68%) |
Nov 10, 2023 | 71.28 | 72.42 | 70.59 | 71.81 | 291,381 | +0.92(+1.29%) |
Nov 09, 2023 | 72.26 | 72.26 | 69.94 | 70.89 | 773,723 | -1.11(-1.55%) |
Nov 08, 2023 | 71.00 | 72.08 | 70.68 | 72.01 | 222,824 | +1.21(+1.71%) |
Nov 07, 2023 | 71.44 | 71.72 | 70.64 | 70.79 | 130,261 | -0.75(-1.04%) |
Nov 06, 2023 | 72.36 | 72.36 | 71.29 | 71.54 | 238,865 | -0.66(-0.91%) |
Nov 03, 2023 | 71.64 | 72.81 | 71.63 | 72.20 | 332,287 | +1.31(+1.85%) |
Nov 02, 2023 | 69.65 | 71.16 | 69.47 | 70.88 | 492,896 | +2.45(+3.58%) |