Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 96.48 | 96.68 | 93.97 | 94.02 | 282,278 | -2.46(-2.55%) |
Jan 30, 2024 | 95.67 | 97.03 | 95.67 | 96.48 | 133,538 | +0.17(+0.18%) |
Jan 29, 2024 | 95.07 | 96.35 | 94.89 | 96.31 | 112,699 | +0.95(+0.99%) |
Jan 26, 2024 | 96.35 | 96.55 | 95.28 | 95.36 | 73,622 | -0.46(-0.48%) |
Jan 25, 2024 | 96.11 | 96.23 | 94.99 | 95.82 | 247,104 | +0.95(+1.00%) |
Jan 24, 2024 | 97.34 | 97.34 | 94.54 | 94.88 | 118,281 | -1.49(-1.55%) |
Jan 23, 2024 | 97.06 | 97.06 | 95.53 | 96.37 | 132,740 | +0.35(+0.36%) |
Jan 22, 2024 | 94.61 | 96.50 | 94.51 | 96.02 | 234,580 | +1.94(+2.06%) |
Jan 19, 2024 | 93.97 | 94.29 | 92.82 | 94.08 | 335,636 | +0.48(+0.51%) |
Jan 18, 2024 | 92.80 | 93.70 | 92.50 | 93.60 | 170,378 | +1.37(+1.49%) |
Jan 17, 2024 | 92.21 | 93.49 | 92.12 | 92.23 | 192,971 | -1.02(-1.10%) |
Jan 16, 2024 | 92.55 | 93.77 | 92.01 | 93.26 | 214,649 | +0.22(+0.24%) |
Jan 12, 2024 | 93.41 | 93.49 | 92.50 | 93.04 | 148,403 | +0.87(+0.94%) |
Jan 11, 2024 | 91.92 | 92.64 | 91.02 | 92.17 | 115,616 | -0.35(-0.38%) |
Jan 10, 2024 | 91.73 | 92.64 | 91.73 | 92.52 | 99,121 | +0.58(+0.63%) |
Jan 09, 2024 | 91.77 | 92.14 | 90.98 | 91.94 | 133,423 | -0.95(-1.02%) |
Jan 08, 2024 | 92.39 | 93.00 | 91.89 | 92.89 | 86,023 | +0.66(+0.71%) |
Jan 05, 2024 | 92.18 | 92.97 | 91.96 | 92.23 | 188,445 | -0.74(-0.79%) |
Jan 04, 2024 | 92.91 | 93.44 | 92.54 | 92.97 | 235,409 | +0.45(+0.48%) |
Jan 03, 2024 | 94.54 | 94.65 | 92.52 | 92.52 | 130,614 | -2.01(-2.13%) |
Jan 02, 2024 | 95.57 | 96.27 | 94.06 | 94.53 | 200,539 | -1.62(-1.69%) |
Dec 29, 2023 | 96.95 | 97.46 | 95.91 | 96.15 | 89,052 | -0.77(-0.79%) |
Dec 28, 2023 | 96.56 | 97.13 | 96.25 | 96.92 | 104,851 | -0.09(-0.09%) |
Dec 27, 2023 | 97.36 | 97.48 | 96.82 | 97.01 | 100,454 | -0.07(-0.07%) |
Dec 26, 2023 | 96.73 | 97.26 | 96.05 | 97.08 | 75,346 | +0.84(+0.87%) |
Dec 22, 2023 | 96.10 | 96.92 | 95.98 | 96.24 | 82,515 | +0.87(+0.91%) |
Dec 21, 2023 | 95.76 | 95.95 | 94.50 | 95.37 | 129,194 | +0.45(+0.47%) |
Dec 20, 2023 | 95.49 | 96.99 | 94.76 | 94.93 | 156,564 | -0.61(-0.64%) |
Dec 19, 2023 | 94.90 | 95.95 | 94.90 | 95.53 | 145,112 | +1.37(+1.46%) |
Dec 18, 2023 | 95.44 | 95.44 | 94.05 | 94.16 | 223,798 | -1.27(-1.33%) |
Dec 15, 2023 | 96.75 | 96.75 | 94.93 | 95.43 | 478,082 | -0.99(-1.03%) |
Dec 14, 2023 | 94.61 | 96.92 | 94.44 | 96.43 | 224,719 | +3.09(+3.31%) |
Dec 13, 2023 | 91.09 | 93.80 | 90.32 | 93.34 | 185,602 | +2.06(+2.26%) |
Dec 12, 2023 | 92.18 | 92.18 | 91.06 | 91.28 | 109,908 | -0.65(-0.70%) |
Dec 11, 2023 | 91.71 | 92.22 | 90.84 | 91.92 | 119,596 | +0.35(+0.38%) |
Dec 08, 2023 | 91.47 | 92.34 | 91.09 | 91.57 | 118,190 | +0.10(+0.11%) |
Dec 07, 2023 | 90.99 | 91.77 | 90.56 | 91.47 | 165,422 | +0.35(+0.38%) |
Dec 06, 2023 | 90.18 | 91.56 | 89.44 | 91.13 | 172,870 | +1.13(+1.26%) |
Dec 05, 2023 | 90.72 | 90.85 | 89.59 | 89.99 | 137,371 | -0.70(-0.77%) |
Dec 04, 2023 | 89.66 | 91.18 | 89.43 | 90.69 | 133,022 | +0.57(+0.63%) |
Dec 01, 2023 | 88.54 | 90.32 | 88.31 | 90.12 | 194,760 | +1.58(+1.79%) |
Nov 30, 2023 | 87.94 | 88.79 | 87.50 | 88.54 | 212,597 | +0.65(+0.74%) |
Nov 29, 2023 | 87.93 | 88.39 | 87.67 | 87.89 | 165,092 | +0.70(+0.80%) |
Nov 28, 2023 | 88.32 | 88.44 | 87.20 | 87.20 | 101,998 | -1.18(-1.34%) |
Nov 27, 2023 | 88.90 | 89.01 | 88.22 | 88.38 | 123,316 | -0.91(-1.01%) |
Nov 24, 2023 | 88.78 | 89.52 | 88.78 | 89.29 | 56,059 | +0.31(+0.35%) |
Nov 22, 2023 | 88.99 | 89.56 | 88.32 | 88.98 | 73,121 | +0.49(+0.55%) |
Nov 21, 2023 | 88.54 | 88.93 | 88.24 | 88.49 | 107,859 | -0.36(-0.40%) |
Nov 20, 2023 | 89.47 | 89.47 | 88.40 | 88.85 | 127,850 | -0.57(-0.63%) |
Nov 17, 2023 | 88.72 | 89.44 | 88.20 | 89.42 | 224,082 | +1.10(+1.25%) |
Nov 16, 2023 | 89.49 | 89.74 | 88.01 | 88.31 | 154,170 | -1.00(-1.12%) |
Nov 15, 2023 | 90.06 | 90.86 | 89.22 | 89.32 | 105,800 | -0.40(-0.44%) |
Nov 14, 2023 | 88.68 | 89.95 | 88.68 | 89.71 | 222,465 | +2.97(+3.43%) |
Nov 13, 2023 | 86.95 | 87.39 | 86.29 | 86.74 | 114,107 | -0.21(-0.24%) |
Nov 10, 2023 | 86.50 | 87.12 | 85.95 | 86.95 | 128,629 | +1.03(+1.20%) |
Nov 09, 2023 | 86.54 | 87.04 | 85.68 | 85.91 | 115,239 | +0.05(+0.06%) |
Nov 08, 2023 | 86.60 | 87.39 | 85.38 | 85.86 | 144,768 | -0.76(-0.87%) |
Nov 07, 2023 | 86.51 | 87.53 | 86.16 | 86.62 | 93,200 | -0.35(-0.40%) |
Nov 06, 2023 | 87.00 | 87.11 | 86.18 | 86.97 | 132,652 | -0.12(-0.14%) |
Nov 03, 2023 | 87.19 | 88.28 | 86.53 | 87.09 | 142,188 | +1.09(+1.27%) |
Nov 02, 2023 | 85.62 | 86.71 | 85.03 | 85.99 | 155,311 | +1.40(+1.66%) |