Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.31 | 94.92 | 91.49 | 91.59 | 269,942 | -2.65(-2.81%) |
Jan 30, 2024 | 94.06 | 94.98 | 93.38 | 94.24 | 123,697 | -0.71(-0.75%) |
Jan 29, 2024 | 92.91 | 95.17 | 92.52 | 94.95 | 183,705 | +2.39(+2.58%) |
Jan 26, 2024 | 92.70 | 92.89 | 92.06 | 92.56 | 192,152 | +0.57(+0.62%) |
Jan 25, 2024 | 93.41 | 93.85 | 91.12 | 91.99 | 211,651 | +0.19(+0.20%) |
Jan 24, 2024 | 95.33 | 95.35 | 91.47 | 91.81 | 284,368 | -2.01(-2.15%) |
Jan 23, 2024 | 96.05 | 96.36 | 92.94 | 93.82 | 223,101 | -0.84(-0.89%) |
Jan 22, 2024 | 93.59 | 95.03 | 93.53 | 94.67 | 311,728 | +2.18(+2.36%) |
Jan 19, 2024 | 90.81 | 92.94 | 89.61 | 92.49 | 241,810 | +2.38(+2.64%) |
Jan 18, 2024 | 90.82 | 90.89 | 88.43 | 90.11 | 271,388 | -0.09(-0.10%) |
Jan 17, 2024 | 90.08 | 92.08 | 89.30 | 90.20 | 235,486 | -1.90(-2.06%) |
Jan 16, 2024 | 91.12 | 92.35 | 90.52 | 92.09 | 356,395 | +0.52(+0.57%) |
Jan 12, 2024 | 94.19 | 94.54 | 91.57 | 91.57 | 263,361 | -1.15(-1.24%) |
Jan 11, 2024 | 92.27 | 92.88 | 90.38 | 92.72 | 287,216 | +0.02(+0.02%) |
Jan 10, 2024 | 92.60 | 93.89 | 92.20 | 92.70 | 198,321 | +0.43(+0.47%) |
Jan 09, 2024 | 93.12 | 93.33 | 92.12 | 92.27 | 137,890 | -1.89(-2.00%) |
Jan 08, 2024 | 92.49 | 94.92 | 92.05 | 94.16 | 262,174 | +1.02(+1.10%) |
Jan 05, 2024 | 92.29 | 94.32 | 91.54 | 93.13 | 188,704 | -0.53(-0.57%) |
Jan 04, 2024 | 94.94 | 96.04 | 92.94 | 93.66 | 343,336 | -1.60(-1.68%) |
Jan 03, 2024 | 97.74 | 98.24 | 95.06 | 95.27 | 339,263 | -4.15(-4.17%) |
Jan 02, 2024 | 98.22 | 99.86 | 97.12 | 99.41 | 216,726 | +0.36(+0.37%) |
Dec 29, 2023 | 100.17 | 101.16 | 99.05 | 99.05 | 210,814 | -1.97(-1.95%) |
Dec 28, 2023 | 99.71 | 101.36 | 99.23 | 101.02 | 184,164 | +0.90(+0.90%) |
Dec 27, 2023 | 100.93 | 101.41 | 99.60 | 100.12 | 279,736 | -0.07(-0.07%) |
Dec 26, 2023 | 97.85 | 100.23 | 97.00 | 100.19 | 261,499 | +2.95(+3.04%) |
Dec 22, 2023 | 97.01 | 98.78 | 96.47 | 97.23 | 199,902 | +1.05(+1.09%) |
Dec 21, 2023 | 96.47 | 96.73 | 95.07 | 96.18 | 164,310 | +1.34(+1.41%) |
Dec 20, 2023 | 96.52 | 98.90 | 94.75 | 94.84 | 314,592 | -1.93(-1.99%) |
Dec 19, 2023 | 95.55 | 97.60 | 95.45 | 96.77 | 262,710 | +1.70(+1.79%) |
Dec 18, 2023 | 95.16 | 96.12 | 94.07 | 95.07 | 309,403 | +0.19(+0.20%) |
Dec 15, 2023 | 94.97 | 95.92 | 93.88 | 94.88 | 767,218 | -0.48(-0.51%) |
Dec 14, 2023 | 92.66 | 95.71 | 92.66 | 95.36 | 417,753 | +5.56(+6.19%) |
Dec 13, 2023 | 85.19 | 90.38 | 84.99 | 89.80 | 431,926 | +4.92(+5.80%) |
Dec 12, 2023 | 85.42 | 85.42 | 84.03 | 84.88 | 278,096 | -0.59(-0.69%) |
Dec 11, 2023 | 84.45 | 85.69 | 84.05 | 85.47 | 385,145 | +0.65(+0.76%) |
Dec 08, 2023 | 82.61 | 85.56 | 82.61 | 84.82 | 405,100 | +1.93(+2.33%) |
Dec 07, 2023 | 82.20 | 83.42 | 81.66 | 82.89 | 291,787 | +0.68(+0.82%) |
Dec 06, 2023 | 82.65 | 83.88 | 81.90 | 82.22 | 280,307 | +0.44(+0.54%) |
Dec 05, 2023 | 83.57 | 84.20 | 80.94 | 81.77 | 282,884 | -2.46(-2.92%) |
Dec 04, 2023 | 80.59 | 84.28 | 80.52 | 84.23 | 361,360 | +3.22(+3.98%) |
Dec 01, 2023 | 78.42 | 81.32 | 78.02 | 81.01 | 246,145 | +2.19(+2.78%) |
Nov 30, 2023 | 78.61 | 78.89 | 77.45 | 78.82 | 220,201 | +1.01(+1.30%) |
Nov 29, 2023 | 78.18 | 79.61 | 77.66 | 77.80 | 156,165 | +0.62(+0.80%) |
Nov 28, 2023 | 76.51 | 77.29 | 75.38 | 77.19 | 150,882 | +0.04(+0.05%) |
Nov 27, 2023 | 77.17 | 78.19 | 76.97 | 77.15 | 145,301 | -0.44(-0.57%) |
Nov 24, 2023 | 77.41 | 78.08 | 76.97 | 77.59 | 48,656 | +0.38(+0.49%) |
Nov 22, 2023 | 77.58 | 78.11 | 76.86 | 77.22 | 181,909 | +0.64(+0.83%) |
Nov 21, 2023 | 77.41 | 77.57 | 76.49 | 76.58 | 124,611 | -1.18(-1.51%) |
Nov 20, 2023 | 75.87 | 77.97 | 75.17 | 77.76 | 188,062 | +1.79(+2.35%) |
Nov 17, 2023 | 76.50 | 76.89 | 75.81 | 75.97 | 172,867 | +0.51(+0.68%) |
Nov 16, 2023 | 77.62 | 78.04 | 75.43 | 75.46 | 210,508 | -2.44(-3.13%) |
Nov 15, 2023 | 77.13 | 79.23 | 77.01 | 77.90 | 323,436 | +0.99(+1.29%) |
Nov 14, 2023 | 74.60 | 77.84 | 74.60 | 76.91 | 276,921 | +5.13(+7.15%) |
Nov 13, 2023 | 72.23 | 72.92 | 70.50 | 71.77 | 241,720 | -1.39(-1.90%) |
Nov 10, 2023 | 73.10 | 73.64 | 72.18 | 73.16 | 178,338 | +0.65(+0.89%) |
Nov 09, 2023 | 75.25 | 75.25 | 72.21 | 72.51 | 270,497 | -2.11(-2.83%) |
Nov 08, 2023 | 75.67 | 76.12 | 73.98 | 74.63 | 165,440 | -1.12(-1.48%) |
Nov 07, 2023 | 76.46 | 77.18 | 75.58 | 75.75 | 166,721 | -0.84(-1.10%) |
Nov 06, 2023 | 78.34 | 78.34 | 76.03 | 76.59 | 215,191 | -1.20(-1.54%) |
Nov 03, 2023 | 76.48 | 78.71 | 76.39 | 77.78 | 325,510 | +2.83(+3.77%) |
Nov 02, 2023 | 73.20 | 75.58 | 72.40 | 74.96 | 367,678 | +4.89(+6.98%) |