Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 100.23 | 100.44 | 98.82 | 99.30 | 1,860,991 | -0.65(-0.65%) |
Jan 30, 2024 | 99.45 | 100.21 | 98.78 | 99.94 | 1,512,740 | +0.89(+0.90%) |
Jan 29, 2024 | 98.81 | 99.28 | 98.56 | 99.05 | 1,824,454 | +0.48(+0.48%) |
Jan 26, 2024 | 97.66 | 98.59 | 97.44 | 98.57 | 1,207,656 | +1.04(+1.07%) |
Jan 25, 2024 | 96.88 | 97.56 | 96.53 | 97.53 | 1,140,662 | +0.96(+1.00%) |
Jan 24, 2024 | 98.11 | 98.50 | 96.53 | 96.56 | 1,200,869 | -2.40(-2.42%) |
Jan 23, 2024 | 97.46 | 99.37 | 97.46 | 98.96 | 1,307,245 | +1.88(+1.94%) |
Jan 22, 2024 | 96.16 | 97.52 | 96.01 | 97.08 | 1,267,706 | +0.69(+0.71%) |
Jan 19, 2024 | 97.50 | 97.50 | 96.18 | 96.39 | 1,438,724 | -0.89(-0.92%) |
Jan 18, 2024 | 97.52 | 98.16 | 96.97 | 97.29 | 1,269,115 | -0.87(-0.88%) |
Jan 17, 2024 | 97.73 | 98.88 | 97.50 | 98.15 | 1,377,039 | +0.54(+0.55%) |
Jan 16, 2024 | 97.13 | 97.68 | 96.60 | 97.62 | 1,416,671 | +0.51(+0.52%) |
Jan 12, 2024 | 97.33 | 97.48 | 96.42 | 97.11 | 990,323 | +0.11(+0.11%) |
Jan 11, 2024 | 96.02 | 97.18 | 95.55 | 97.00 | 1,331,459 | +1.05(+1.10%) |
Jan 10, 2024 | 95.39 | 96.15 | 95.29 | 95.95 | 1,171,963 | +0.50(+0.52%) |
Jan 09, 2024 | 93.81 | 95.48 | 93.39 | 95.45 | 1,380,543 | +1.60(+1.71%) |
Jan 08, 2024 | 93.66 | 93.88 | 92.93 | 93.85 | 1,251,509 | +0.50(+0.53%) |
Jan 05, 2024 | 94.03 | 94.03 | 92.80 | 93.35 | 1,062,322 | -0.65(-0.69%) |
Jan 04, 2024 | 93.52 | 94.33 | 93.18 | 94.00 | 1,169,044 | +0.57(+0.61%) |
Jan 03, 2024 | 94.52 | 94.52 | 93.07 | 93.43 | 1,237,054 | -0.62(-0.66%) |
Jan 02, 2024 | 93.85 | 95.19 | 93.75 | 94.05 | 1,464,442 | +0.01(+0.01%) |
Dec 29, 2023 | 93.48 | 94.12 | 93.45 | 94.04 | 1,204,231 | +0.57(+0.61%) |
Dec 28, 2023 | 92.56 | 93.65 | 92.29 | 93.47 | 1,052,463 | +1.00(+1.09%) |
Dec 27, 2023 | 91.62 | 92.48 | 91.32 | 92.47 | 833,513 | +0.70(+0.76%) |
Dec 26, 2023 | 91.49 | 92.07 | 91.07 | 91.77 | 782,935 | +0.38(+0.41%) |
Dec 22, 2023 | 91.51 | 92.06 | 90.96 | 91.39 | 818,266 | +0.11(+0.12%) |
Dec 21, 2023 | 91.36 | 91.72 | 90.19 | 91.28 | 1,173,597 | +0.37(+0.40%) |
Dec 20, 2023 | 91.92 | 92.61 | 90.88 | 90.91 | 1,159,596 | -1.29(-1.40%) |
Dec 19, 2023 | 92.33 | 92.85 | 91.83 | 92.21 | 1,264,098 | -0.21(-0.23%) |
Dec 18, 2023 | 91.79 | 92.53 | 90.93 | 92.42 | 956,297 | +1.42(+1.56%) |
Dec 15, 2023 | 90.19 | 91.23 | 89.76 | 90.99 | 2,920,793 | +0.14(+0.15%) |
Dec 14, 2023 | 94.09 | 94.25 | 90.79 | 90.85 | 2,191,006 | -3.59(-3.80%) |
Dec 13, 2023 | 92.78 | 94.59 | 91.00 | 94.44 | 1,629,389 | +0.51(+0.54%) |
Dec 12, 2023 | 93.12 | 93.94 | 92.75 | 93.94 | 1,054,902 | +1.09(+1.18%) |
Dec 11, 2023 | 92.76 | 93.04 | 92.12 | 92.84 | 977,372 | +0.42(+0.45%) |
Dec 08, 2023 | 93.39 | 93.39 | 92.05 | 92.43 | 968,469 | -1.20(-1.29%) |
Dec 07, 2023 | 93.09 | 93.81 | 92.47 | 93.63 | 920,215 | +0.62(+0.66%) |
Dec 06, 2023 | 92.61 | 93.61 | 92.40 | 93.01 | 1,639,343 | +0.04(+0.04%) |
Dec 05, 2023 | 94.33 | 94.39 | 92.64 | 92.97 | 1,345,066 | -1.60(-1.69%) |
Dec 04, 2023 | 94.16 | 95.41 | 93.90 | 94.57 | 1,315,930 | -0.27(-0.28%) |
Dec 01, 2023 | 96.01 | 96.34 | 94.54 | 94.84 | 1,498,851 | -1.25(-1.30%) |
Nov 30, 2023 | 93.96 | 96.14 | 93.17 | 96.09 | 3,988,494 | +1.96(+2.08%) |
Nov 29, 2023 | 94.67 | 94.92 | 93.98 | 94.14 | 1,611,200 | -0.44(-0.46%) |
Nov 28, 2023 | 94.95 | 95.37 | 94.35 | 94.57 | 1,847,850 | -0.15(-0.16%) |
Nov 27, 2023 | 93.95 | 94.75 | 93.85 | 94.72 | 1,238,631 | +0.42(+0.44%) |
Nov 24, 2023 | 93.50 | 94.31 | 92.91 | 94.30 | 699,564 | +0.73(+0.78%) |
Nov 22, 2023 | 92.72 | 93.61 | 92.72 | 93.58 | 1,277,330 | +1.27(+1.38%) |
Nov 21, 2023 | 91.31 | 92.84 | 90.79 | 92.31 | 1,302,752 | +1.36(+1.50%) |
Nov 20, 2023 | 91.53 | 91.70 | 90.69 | 90.94 | 1,718,656 | -0.94(-1.03%) |
Nov 17, 2023 | 92.56 | 92.56 | 91.51 | 91.89 | 1,783,443 | -0.48(-0.52%) |
Nov 16, 2023 | 91.14 | 92.64 | 91.13 | 92.37 | 1,548,185 | +1.22(+1.34%) |
Nov 15, 2023 | 91.32 | 92.16 | 91.00 | 91.14 | 1,736,495 | -0.13(-0.14%) |
Nov 14, 2023 | 90.61 | 91.51 | 90.25 | 91.27 | 1,745,803 | +1.12(+1.24%) |
Nov 13, 2023 | 88.75 | 90.38 | 88.29 | 90.16 | 1,594,076 | +1.20(+1.35%) |
Nov 10, 2023 | 89.02 | 89.16 | 88.34 | 88.96 | 1,384,355 | +0.07(+0.08%) |
Nov 09, 2023 | 88.13 | 89.11 | 87.71 | 88.89 | 1,864,166 | +1.02(+1.16%) |
Nov 08, 2023 | 88.22 | 88.66 | 87.62 | 87.86 | 2,066,892 | -0.09(-0.10%) |
Nov 07, 2023 | 85.93 | 88.15 | 85.67 | 87.95 | 2,464,380 | +1.81(+2.11%) |
Nov 06, 2023 | 86.07 | 86.94 | 85.50 | 86.14 | 2,184,120 | +0.08(+0.09%) |
Nov 03, 2023 | 84.57 | 86.12 | 81.55 | 86.06 | 4,565,241 | -5.12(-5.61%) |
Nov 02, 2023 | 90.11 | 91.19 | 89.73 | 91.18 | 2,398,998 | +1.68(+1.87%) |