Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 91.93 | 92.58 | 90.54 | 90.81 | 1,276,971 | -0.96(-1.05%) |
Jan 30, 2024 | 92.28 | 92.50 | 91.57 | 91.78 | 767,095 | -0.84(-0.90%) |
Jan 29, 2024 | 91.93 | 92.74 | 91.70 | 92.61 | 167,841 | +0.69(+0.75%) |
Jan 26, 2024 | 92.39 | 92.60 | 91.66 | 91.92 | 251,836 | -0.11(-0.12%) |
Jan 25, 2024 | 92.17 | 92.59 | 91.65 | 92.03 | 273,965 | +0.93(+1.03%) |
Jan 24, 2024 | 93.28 | 93.29 | 91.01 | 91.10 | 208,241 | -1.25(-1.36%) |
Jan 23, 2024 | 93.53 | 93.67 | 92.00 | 92.35 | 361,315 | -0.72(-0.77%) |
Jan 22, 2024 | 93.12 | 93.96 | 92.73 | 93.07 | 787,804 | +0.47(+0.50%) |
Jan 19, 2024 | 91.66 | 92.96 | 91.02 | 92.60 | 243,210 | +1.31(+1.44%) |
Jan 18, 2024 | 92.16 | 92.44 | 90.75 | 91.29 | 360,453 | -0.84(-0.92%) |
Jan 17, 2024 | 92.87 | 93.68 | 91.07 | 92.13 | 662,989 | -1.79(-1.91%) |
Jan 16, 2024 | 93.97 | 94.34 | 93.54 | 93.92 | 324,262 | -0.50(-0.53%) |
Jan 12, 2024 | 94.63 | 94.88 | 93.80 | 94.42 | 214,613 | +0.64(+0.68%) |
Jan 11, 2024 | 94.25 | 94.42 | 93.35 | 93.78 | 635,878 | -0.84(-0.89%) |
Jan 10, 2024 | 94.42 | 95.07 | 94.18 | 94.63 | 618,795 | +0.35(+0.37%) |
Jan 09, 2024 | 93.97 | 94.57 | 93.38 | 94.28 | 413,400 | -0.48(-0.50%) |
Jan 08, 2024 | 93.16 | 94.82 | 93.13 | 94.76 | 273,546 | +1.52(+1.63%) |
Jan 05, 2024 | 92.72 | 94.06 | 92.61 | 93.24 | 400,167 | -0.21(-0.22%) |
Jan 04, 2024 | 93.29 | 94.04 | 93.00 | 93.45 | 275,957 | -0.10(-0.11%) |
Jan 03, 2024 | 94.89 | 94.89 | 93.27 | 93.55 | 307,552 | -2.22(-2.31%) |
Jan 02, 2024 | 94.51 | 95.87 | 94.14 | 95.76 | 264,112 | +1.00(+1.06%) |
Dec 29, 2023 | 95.35 | 95.72 | 94.64 | 94.76 | 324,058 | -1.25(-1.30%) |
Dec 28, 2023 | 95.17 | 96.01 | 95.05 | 96.01 | 178,082 | +0.67(+0.70%) |
Dec 27, 2023 | 94.99 | 95.34 | 94.65 | 95.34 | 400,057 | +0.44(+0.46%) |
Dec 26, 2023 | 94.07 | 95.15 | 93.99 | 94.91 | 289,420 | +0.87(+0.93%) |
Dec 22, 2023 | 93.96 | 94.81 | 93.70 | 94.03 | 257,876 | +0.28(+0.30%) |
Dec 21, 2023 | 93.93 | 93.95 | 92.69 | 93.75 | 453,580 | +0.80(+0.86%) |
Dec 20, 2023 | 94.23 | 94.98 | 92.96 | 92.96 | 375,312 | -1.36(-1.44%) |
Dec 19, 2023 | 93.96 | 94.62 | 93.96 | 94.32 | 247,316 | +0.65(+0.69%) |
Dec 18, 2023 | 94.49 | 94.49 | 93.66 | 93.67 | 144,616 | -0.47(-0.50%) |
Dec 15, 2023 | 95.37 | 95.37 | 93.31 | 94.14 | 613,900 | -1.32(-1.39%) |
Dec 14, 2023 | 94.09 | 95.89 | 94.09 | 95.47 | 348,871 | +2.96(+3.20%) |
Dec 13, 2023 | 89.16 | 92.84 | 88.99 | 92.50 | 1,197,051 | +3.44(+3.87%) |
Dec 12, 2023 | 88.89 | 89.36 | 88.48 | 89.06 | 204,181 | +0.07(+0.08%) |
Dec 11, 2023 | 88.30 | 89.05 | 88.24 | 88.99 | 120,786 | +0.42(+0.48%) |
Dec 08, 2023 | 88.29 | 88.64 | 87.69 | 88.57 | 143,419 | +0.03(+0.03%) |
Dec 07, 2023 | 88.13 | 88.77 | 87.83 | 88.54 | 298,555 | +0.33(+0.38%) |
Dec 06, 2023 | 89.03 | 89.61 | 88.15 | 88.21 | 245,885 | -0.37(-0.42%) |
Dec 05, 2023 | 88.91 | 88.91 | 88.06 | 88.58 | 292,797 | -0.69(-0.77%) |
Dec 04, 2023 | 87.88 | 89.29 | 87.86 | 89.27 | 405,009 | +0.94(+1.07%) |
Dec 01, 2023 | 85.96 | 88.35 | 85.78 | 88.32 | 309,465 | +2.27(+2.63%) |
Nov 30, 2023 | 85.36 | 86.13 | 85.10 | 86.06 | 604,155 | +0.71(+0.83%) |
Nov 29, 2023 | 85.53 | 86.33 | 85.23 | 85.35 | 168,626 | +0.41(+0.49%) |
Nov 28, 2023 | 84.39 | 85.10 | 84.01 | 84.94 | 155,620 | +0.32(+0.38%) |
Nov 27, 2023 | 84.23 | 85.03 | 83.98 | 84.62 | 275,259 | +0.15(+0.17%) |
Nov 24, 2023 | 84.04 | 84.49 | 83.61 | 84.47 | 140,180 | +0.30(+0.36%) |
Nov 22, 2023 | 84.55 | 84.79 | 83.84 | 84.16 | 134,960 | +0.35(+0.42%) |
Nov 21, 2023 | 84.00 | 84.04 | 83.56 | 83.81 | 136,296 | -0.44(-0.52%) |
Nov 20, 2023 | 83.72 | 84.29 | 82.89 | 84.25 | 297,002 | +0.65(+0.77%) |
Nov 17, 2023 | 84.26 | 84.52 | 83.28 | 83.61 | 346,214 | -0.05(-0.06%) |
Nov 16, 2023 | 84.12 | 84.48 | 83.55 | 83.65 | 370,265 | -0.39(-0.47%) |
Nov 15, 2023 | 83.85 | 84.74 | 83.84 | 84.05 | 262,428 | +0.09(+0.11%) |
Nov 14, 2023 | 82.18 | 84.64 | 81.73 | 83.96 | 245,025 | +4.32(+5.42%) |
Nov 13, 2023 | 79.84 | 79.97 | 79.23 | 79.64 | 178,847 | -0.81(-1.01%) |
Nov 10, 2023 | 80.16 | 80.57 | 79.53 | 80.46 | 255,123 | +0.82(+1.03%) |
Nov 09, 2023 | 81.33 | 81.33 | 79.50 | 79.63 | 490,969 | -1.36(-1.68%) |
Nov 08, 2023 | 80.89 | 81.26 | 80.59 | 81.00 | 640,077 | +0.55(+0.68%) |
Nov 07, 2023 | 81.19 | 81.25 | 80.29 | 80.45 | 796,390 | -0.84(-1.04%) |
Nov 06, 2023 | 82.24 | 82.24 | 80.78 | 81.29 | 326,451 | -1.05(-1.27%) |
Nov 03, 2023 | 82.00 | 83.56 | 82.00 | 82.34 | 366,977 | +1.48(+1.83%) |
Nov 02, 2023 | 79.68 | 81.03 | 79.68 | 80.86 | 630,289 | +2.51(+3.21%) |