Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.00 | 97.93 | 95.68 | 95.72 | 0 | -2.28(-2.33%) |
Jan 30, 2024 | 97.17 | 98.22 | 97.15 | 98.00 | 0 | +0.89(+0.92%) |
Jan 29, 2024 | 96.30 | 97.13 | 95.93 | 97.11 | 0 | +0.71(+0.74%) |
Jan 26, 2024 | 96.37 | 97.03 | 96.14 | 96.40 | 0 | +0.19(+0.20%) |
Jan 25, 2024 | 96.49 | 96.66 | 95.30 | 96.21 | 0 | +0.48(+0.50%) |
Jan 24, 2024 | 95.40 | 96.46 | 95.24 | 95.73 | 0 | +0.89(+0.94%) |
Jan 23, 2024 | 94.94 | 95.18 | 94.21 | 94.84 | 0 | +0.00(+0.00%) |
Jan 22, 2024 | 94.50 | 95.46 | 94.32 | 94.84 | 0 | +0.73(+0.78%) |
Jan 19, 2024 | 91.88 | 94.13 | 91.75 | 94.11 | 0 | +2.31(+2.52%) |
Jan 18, 2024 | 92.44 | 92.71 | 90.79 | 91.80 | 0 | -0.44(-0.48%) |
Jan 17, 2024 | 91.97 | 93.02 | 91.52 | 92.24 | 0 | -0.63(-0.68%) |
Jan 16, 2024 | 93.51 | 93.52 | 91.97 | 92.87 | 0 | -1.24(-1.32%) |
Jan 12, 2024 | 95.60 | 96.00 | 93.56 | 94.11 | 0 | -1.00(-1.05%) |
Jan 11, 2024 | 95.62 | 95.67 | 93.85 | 95.11 | 0 | -0.95(-0.99%) |
Jan 10, 2024 | 95.93 | 96.17 | 95.34 | 96.06 | 0 | -0.34(-0.35%) |
Jan 09, 2024 | 96.75 | 96.81 | 96.16 | 96.40 | 0 | -1.08(-1.11%) |
Jan 08, 2024 | 96.72 | 97.52 | 96.01 | 97.48 | 0 | +0.34(+0.35%) |
Jan 05, 2024 | 95.47 | 97.87 | 95.35 | 97.14 | 0 | +1.54(+1.61%) |
Jan 04, 2024 | 95.13 | 96.55 | 95.07 | 95.60 | 0 | +0.57(+0.60%) |
Jan 03, 2024 | 96.10 | 96.10 | 94.59 | 95.03 | 0 | -1.90(-1.96%) |
Jan 02, 2024 | 95.47 | 97.35 | 95.36 | 96.93 | 0 | +0.91(+0.95%) |
Dec 29, 2023 | 96.47 | 96.68 | 95.87 | 96.02 | 0 | -0.66(-0.68%) |
Dec 28, 2023 | 96.36 | 96.79 | 96.32 | 96.68 | 0 | +0.21(+0.22%) |
Dec 27, 2023 | 96.13 | 96.64 | 95.71 | 96.47 | 0 | +0.19(+0.20%) |
Dec 26, 2023 | 95.39 | 96.48 | 95.17 | 96.28 | 0 | +0.96(+1.01%) |
Dec 22, 2023 | 95.47 | 96.16 | 94.94 | 95.32 | 0 | +0.20(+0.21%) |
Dec 21, 2023 | 94.78 | 95.32 | 94.24 | 95.12 | 0 | +1.09(+1.16%) |
Dec 20, 2023 | 95.75 | 96.27 | 93.99 | 94.03 | 0 | -2.08(-2.16%) |
Dec 19, 2023 | 94.91 | 96.33 | 94.59 | 96.11 | 0 | +1.11(+1.17%) |
Dec 18, 2023 | 96.03 | 96.18 | 94.99 | 95.00 | 0 | -0.83(-0.87%) |
Dec 15, 2023 | 96.25 | 96.81 | 95.31 | 95.83 | 0 | -0.77(-0.80%) |
Dec 14, 2023 | 93.74 | 97.08 | 93.74 | 96.60 | 0 | +4.67(+5.08%) |
Dec 13, 2023 | 88.65 | 91.96 | 88.42 | 91.93 | 0 | +3.32(+3.75%) |
Dec 12, 2023 | 88.53 | 88.87 | 88.11 | 88.61 | 0 | -0.07(-0.08%) |
Dec 11, 2023 | 88.50 | 89.00 | 88.33 | 88.68 | 0 | +0.05(+0.06%) |
Dec 08, 2023 | 87.57 | 88.95 | 87.26 | 88.63 | 0 | +1.18(+1.35%) |
Dec 07, 2023 | 86.73 | 87.54 | 86.52 | 87.45 | 0 | +1.06(+1.23%) |
Dec 06, 2023 | 87.40 | 88.56 | 86.27 | 86.39 | 0 | -0.30(-0.35%) |
Dec 05, 2023 | 87.24 | 87.25 | 86.27 | 86.69 | 0 | -0.99(-1.13%) |
Dec 04, 2023 | 86.57 | 87.85 | 86.46 | 87.68 | 0 | +0.42(+0.48%) |
Dec 01, 2023 | 84.80 | 87.35 | 84.57 | 87.26 | 0 | +2.33(+2.74%) |
Nov 30, 2023 | 84.37 | 85.10 | 83.88 | 84.93 | 0 | +0.80(+0.95%) |
Nov 29, 2023 | 83.10 | 84.81 | 83.08 | 84.13 | 0 | +1.64(+1.99%) |
Nov 28, 2023 | 82.16 | 82.65 | 81.68 | 82.49 | 0 | +0.26(+0.32%) |
Nov 27, 2023 | 82.24 | 82.37 | 81.90 | 82.23 | 0 | -0.45(-0.54%) |
Nov 24, 2023 | 82.49 | 82.99 | 82.16 | 82.68 | 0 | +0.26(+0.32%) |
Nov 22, 2023 | 82.66 | 82.77 | 82.04 | 82.42 | 0 | +0.18(+0.22%) |
Nov 21, 2023 | 83.00 | 83.03 | 82.14 | 82.24 | 0 | -1.02(-1.23%) |
Nov 20, 2023 | 83.12 | 83.58 | 82.53 | 83.26 | 0 | -0.12(-0.14%) |
Nov 17, 2023 | 82.84 | 83.39 | 82.44 | 83.38 | 0 | +1.14(+1.39%) |
Nov 16, 2023 | 82.63 | 82.85 | 81.68 | 82.24 | 0 | -0.37(-0.45%) |
Nov 15, 2023 | 81.74 | 82.89 | 81.71 | 82.61 | 0 | +1.16(+1.42%) |
Nov 14, 2023 | 79.41 | 82.20 | 79.39 | 81.45 | 0 | +3.63(+4.66%) |
Nov 13, 2023 | 77.64 | 78.21 | 77.18 | 77.82 | 0 | -0.17(-0.22%) |
Nov 10, 2023 | 77.51 | 78.07 | 76.92 | 77.99 | 0 | +0.83(+1.08%) |
Nov 09, 2023 | 78.57 | 78.74 | 76.97 | 77.16 | 0 | -1.14(-1.46%) |
Nov 08, 2023 | 78.48 | 78.62 | 77.90 | 78.30 | 0 | -0.28(-0.36%) |
Nov 07, 2023 | 78.58 | 78.93 | 78.29 | 78.58 | 0 | -0.40(-0.51%) |
Nov 06, 2023 | 79.85 | 79.96 | 78.49 | 78.98 | 0 | -0.68(-0.85%) |
Nov 03, 2023 | 78.74 | 80.16 | 78.62 | 79.66 | 0 | +2.37(+3.07%) |
Nov 02, 2023 | 74.75 | 77.32 | 74.71 | 77.29 | 0 | +3.30(+4.46%) |