Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 89.31 | 89.76 | 88.14 | 88.67 | 1,133,152 | -0.97(-1.08%) |
Jan 30, 2024 | 90.39 | 90.79 | 89.36 | 89.64 | 1,106,892 | -0.63(-0.70%) |
Jan 29, 2024 | 91.77 | 91.77 | 90.06 | 90.27 | 1,321,537 | -1.39(-1.52%) |
Jan 26, 2024 | 90.42 | 91.86 | 90.24 | 91.66 | 1,081,568 | +1.28(+1.41%) |
Jan 25, 2024 | 91.73 | 91.91 | 90.11 | 90.38 | 1,090,305 | -1.35(-1.47%) |
Jan 24, 2024 | 91.72 | 91.91 | 90.55 | 91.73 | 1,053,229 | +0.40(+0.44%) |
Jan 23, 2024 | 91.36 | 92.53 | 90.93 | 91.33 | 1,469,063 | +0.31(+0.34%) |
Jan 22, 2024 | 89.92 | 91.26 | 89.64 | 91.02 | 2,116,299 | +1.31(+1.46%) |
Jan 19, 2024 | 88.88 | 89.81 | 88.42 | 89.71 | 1,520,009 | +0.97(+1.09%) |
Jan 18, 2024 | 89.22 | 89.22 | 88.20 | 88.74 | 1,382,767 | -0.37(-0.41%) |
Jan 17, 2024 | 84.07 | 90.32 | 83.78 | 89.11 | 3,740,360 | +2.01(+2.31%) |
Jan 16, 2024 | 88.78 | 88.64 | 86.64 | 87.10 | 2,605,228 | -1.18(-1.34%) |
Jan 12, 2024 | 87.72 | 88.92 | 87.67 | 88.28 | 1,564,722 | +0.52(+0.59%) |
Jan 11, 2024 | 87.69 | 88.76 | 86.86 | 87.76 | 1,233,079 | +0.83(+0.95%) |
Jan 10, 2024 | 86.92 | 87.17 | 86.45 | 86.93 | 1,211,068 | -0.71(-0.81%) |
Jan 09, 2024 | 88.47 | 88.65 | 86.93 | 87.64 | 1,327,727 | +0.07(+0.08%) |
Jan 08, 2024 | 87.76 | 88.11 | 85.69 | 87.57 | 1,405,229 | -0.27(-0.31%) |
Jan 05, 2024 | 87.30 | 89.64 | 87.04 | 87.84 | 1,919,771 | +0.72(+0.83%) |
Jan 04, 2024 | 87.05 | 88.70 | 86.57 | 87.12 | 2,561,412 | +0.57(+0.66%) |
Jan 03, 2024 | 84.47 | 87.41 | 84.28 | 86.55 | 2,285,792 | +2.08(+2.46%) |
Jan 02, 2024 | 83.06 | 84.54 | 82.18 | 84.47 | 1,119,300 | +1.65(+1.99%) |
Dec 29, 2023 | 82.92 | 83.31 | 82.36 | 82.82 | 598,442 | -0.25(-0.30%) |
Dec 28, 2023 | 82.54 | 83.62 | 82.23 | 83.07 | 729,188 | +0.53(+0.64%) |
Dec 27, 2023 | 83.03 | 83.03 | 82.17 | 82.54 | 417,783 | -0.50(-0.60%) |
Dec 26, 2023 | 82.26 | 83.22 | 81.99 | 83.04 | 436,725 | +1.01(+1.23%) |
Dec 22, 2023 | 82.20 | 82.85 | 81.84 | 82.03 | 731,530 | +0.00(+0.00%) |
Dec 21, 2023 | 81.42 | 82.13 | 80.85 | 82.03 | 764,251 | +0.65(+0.80%) |
Dec 20, 2023 | 82.36 | 83.12 | 81.39 | 81.39 | 761,290 | -1.04(-1.26%) |
Dec 19, 2023 | 81.01 | 82.48 | 80.76 | 82.42 | 1,177,915 | +1.37(+1.69%) |
Dec 18, 2023 | 79.99 | 81.20 | 79.93 | 81.06 | 1,718,165 | +1.34(+1.68%) |
Dec 15, 2023 | 80.45 | 80.74 | 78.86 | 79.72 | 2,501,844 | -1.54(-1.89%) |
Dec 14, 2023 | 81.23 | 81.94 | 80.05 | 81.26 | 1,972,144 | +0.13(+0.16%) |
Dec 13, 2023 | 83.67 | 84.14 | 80.10 | 81.13 | 1,956,914 | -2.55(-3.04%) |
Dec 12, 2023 | 83.93 | 84.89 | 83.37 | 83.67 | 922,997 | -0.21(-0.25%) |
Dec 11, 2023 | 83.55 | 84.16 | 82.68 | 83.88 | 1,391,999 | +0.81(+0.97%) |
Dec 08, 2023 | 81.08 | 83.83 | 81.08 | 83.07 | 1,829,187 | +2.34(+2.90%) |
Dec 07, 2023 | 79.99 | 80.82 | 79.05 | 80.74 | 1,307,507 | +0.72(+0.90%) |
Dec 06, 2023 | 79.23 | 80.46 | 79.23 | 80.02 | 1,554,716 | +1.22(+1.55%) |
Dec 05, 2023 | 78.79 | 79.16 | 78.07 | 78.80 | 1,181,979 | -0.37(-0.47%) |
Dec 04, 2023 | 77.81 | 79.47 | 77.68 | 79.17 | 1,306,767 | +1.10(+1.41%) |
Dec 01, 2023 | 78.16 | 79.27 | 77.46 | 78.07 | 1,430,932 | +0.30(+0.39%) |
Nov 30, 2023 | 77.09 | 78.12 | 76.82 | 77.77 | 1,140,106 | +1.16(+1.51%) |
Nov 29, 2023 | 76.45 | 77.11 | 72.44 | 76.61 | 2,424,916 | +0.37(+0.48%) |
Nov 28, 2023 | 80.62 | 80.68 | 76.18 | 76.24 | 2,681,571 | -4.43(-5.49%) |
Nov 27, 2023 | 81.37 | 81.44 | 80.05 | 80.67 | 818,110 | -0.95(-1.16%) |
Nov 24, 2023 | 80.35 | 81.65 | 80.21 | 81.62 | 436,422 | +1.15(+1.43%) |
Nov 22, 2023 | 80.05 | 81.17 | 79.94 | 80.47 | 599,426 | +0.63(+0.79%) |
Nov 21, 2023 | 78.51 | 80.50 | 78.36 | 79.84 | 857,872 | +0.96(+1.21%) |
Nov 20, 2023 | 79.28 | 79.46 | 78.76 | 78.88 | 885,742 | -0.13(-0.16%) |
Nov 17, 2023 | 78.53 | 79.07 | 77.98 | 79.01 | 1,042,182 | +0.69(+0.88%) |
Nov 16, 2023 | 79.76 | 80.17 | 77.80 | 78.33 | 1,048,287 | -1.68(-2.10%) |
Nov 15, 2023 | 79.57 | 80.04 | 78.83 | 80.00 | 1,537,187 | +0.55(+0.69%) |
Nov 14, 2023 | 82.04 | 82.04 | 78.94 | 79.45 | 1,744,272 | -1.98(-2.43%) |
Nov 13, 2023 | 81.90 | 82.31 | 81.34 | 81.43 | 450,090 | -0.76(-0.92%) |
Nov 10, 2023 | 81.92 | 82.41 | 80.83 | 82.19 | 559,951 | +0.35(+0.43%) |
Nov 09, 2023 | 80.66 | 82.30 | 80.29 | 81.84 | 880,293 | +1.71(+2.13%) |
Nov 08, 2023 | 81.62 | 82.32 | 80.11 | 80.13 | 707,431 | -1.30(-1.59%) |
Nov 07, 2023 | 80.47 | 81.65 | 80.08 | 81.43 | 661,586 | +0.78(+0.96%) |
Nov 06, 2023 | 79.88 | 80.65 | 79.15 | 80.65 | 787,115 | +1.33(+1.67%) |
Nov 03, 2023 | 80.83 | 80.83 | 77.97 | 79.32 | 1,530,035 | -0.85(-1.06%) |
Nov 02, 2023 | 78.92 | 80.29 | 78.77 | 80.17 | 1,050,249 | +1.79(+2.28%) |