Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 90.53 | 90.59 | 87.84 | 87.94 | 1,290,390 | -2.18(-2.41%) |
Jan 30, 2024 | 89.53 | 90.43 | 89.37 | 90.12 | 1,060,365 | -0.04(-0.04%) |
Jan 29, 2024 | 90.05 | 90.39 | 89.12 | 90.16 | 1,227,671 | -0.31(-0.34%) |
Jan 26, 2024 | 90.56 | 90.74 | 89.79 | 90.46 | 713,478 | +0.53(+0.59%) |
Jan 25, 2024 | 90.66 | 91.13 | 89.44 | 89.94 | 1,166,942 | +0.52(+0.58%) |
Jan 24, 2024 | 91.24 | 91.40 | 89.39 | 89.42 | 685,478 | -1.15(-1.27%) |
Jan 23, 2024 | 91.07 | 91.22 | 89.93 | 90.57 | 1,066,668 | +0.30(+0.33%) |
Jan 22, 2024 | 89.91 | 90.72 | 89.68 | 90.28 | 555,730 | +0.21(+0.23%) |
Jan 19, 2024 | 88.75 | 90.24 | 87.77 | 90.07 | 845,460 | +1.34(+1.51%) |
Jan 18, 2024 | 89.17 | 89.45 | 88.16 | 88.73 | 804,110 | -0.27(-0.30%) |
Jan 17, 2024 | 89.15 | 90.01 | 88.69 | 88.99 | 826,448 | -1.22(-1.35%) |
Jan 16, 2024 | 89.56 | 90.24 | 88.86 | 90.22 | 868,725 | -0.06(-0.07%) |
Jan 12, 2024 | 91.51 | 91.92 | 89.94 | 90.28 | 415,218 | -0.30(-0.33%) |
Jan 11, 2024 | 91.28 | 91.49 | 90.15 | 90.57 | 906,363 | -0.33(-0.36%) |
Jan 10, 2024 | 90.86 | 91.46 | 90.38 | 90.90 | 761,904 | -0.30(-0.33%) |
Jan 09, 2024 | 90.87 | 91.50 | 90.10 | 91.20 | 563,351 | -0.22(-0.24%) |
Jan 08, 2024 | 90.51 | 91.51 | 89.95 | 91.42 | 861,083 | +0.77(+0.84%) |
Jan 05, 2024 | 89.23 | 90.99 | 88.71 | 90.65 | 1,307,043 | +0.88(+0.99%) |
Jan 04, 2024 | 89.41 | 90.12 | 89.40 | 89.77 | 828,429 | +0.23(+0.26%) |
Jan 03, 2024 | 90.07 | 90.43 | 88.69 | 89.54 | 1,012,733 | -1.63(-1.79%) |
Jan 02, 2024 | 90.68 | 92.02 | 90.45 | 91.17 | 742,579 | -0.34(-0.37%) |
Dec 29, 2023 | 92.19 | 92.56 | 91.50 | 91.51 | 709,726 | -1.21(-1.31%) |
Dec 28, 2023 | 93.16 | 93.19 | 92.25 | 92.72 | 571,586 | +0.35(+0.38%) |
Dec 27, 2023 | 92.18 | 92.67 | 91.89 | 92.37 | 593,248 | +0.22(+0.24%) |
Dec 26, 2023 | 91.18 | 92.70 | 91.10 | 92.15 | 536,455 | +0.62(+0.67%) |
Dec 22, 2023 | 91.77 | 92.43 | 91.03 | 91.54 | 539,670 | +0.05(+0.05%) |
Dec 21, 2023 | 91.46 | 91.67 | 90.67 | 91.49 | 472,928 | +0.78(+0.85%) |
Dec 20, 2023 | 91.81 | 92.59 | 90.68 | 90.71 | 1,175,851 | -1.24(-1.35%) |
Dec 19, 2023 | 91.21 | 92.02 | 90.96 | 91.96 | 2,307,166 | +1.42(+1.57%) |
Dec 18, 2023 | 90.06 | 90.74 | 89.00 | 90.53 | 2,155,123 | +1.04(+1.17%) |
Dec 15, 2023 | 89.86 | 90.89 | 89.06 | 89.49 | 2,203,839 | -0.77(-0.85%) |
Dec 14, 2023 | 91.22 | 92.86 | 90.23 | 90.26 | 1,909,112 | +0.38(+0.42%) |
Dec 13, 2023 | 86.93 | 90.42 | 86.93 | 89.88 | 1,625,843 | +2.55(+2.92%) |
Dec 12, 2023 | 87.65 | 87.74 | 86.55 | 87.32 | 648,999 | -0.54(-0.61%) |
Dec 11, 2023 | 87.85 | 89.04 | 87.67 | 87.86 | 588,464 | -0.11(-0.12%) |
Dec 08, 2023 | 87.93 | 88.59 | 87.44 | 87.97 | 824,143 | -0.25(-0.28%) |
Dec 07, 2023 | 87.89 | 88.91 | 87.34 | 88.22 | 1,040,171 | +0.39(+0.44%) |
Dec 06, 2023 | 86.45 | 88.69 | 86.18 | 87.83 | 1,407,512 | +1.94(+2.26%) |
Dec 05, 2023 | 87.37 | 87.60 | 85.70 | 85.89 | 1,071,156 | -2.03(-2.31%) |
Dec 04, 2023 | 86.91 | 88.09 | 86.47 | 87.92 | 1,091,923 | +0.44(+0.50%) |
Dec 01, 2023 | 85.31 | 87.86 | 84.93 | 87.48 | 1,608,662 | +2.02(+2.36%) |
Nov 30, 2023 | 83.84 | 85.59 | 83.15 | 85.47 | 2,029,595 | +1.93(+2.31%) |
Nov 29, 2023 | 82.16 | 83.80 | 81.98 | 83.54 | 1,270,649 | +1.87(+2.29%) |
Nov 28, 2023 | 82.31 | 82.43 | 81.30 | 81.67 | 872,354 | -0.45(-0.54%) |
Nov 27, 2023 | 81.83 | 82.58 | 81.07 | 82.12 | 1,604,474 | -0.30(-0.36%) |
Nov 24, 2023 | 82.20 | 82.92 | 81.97 | 82.42 | 336,654 | +0.61(+0.74%) |
Nov 22, 2023 | 82.64 | 83.07 | 81.75 | 81.81 | 657,847 | -0.83(-1.01%) |
Nov 21, 2023 | 82.25 | 82.80 | 81.77 | 82.64 | 838,123 | +0.11(+0.13%) |
Nov 20, 2023 | 82.86 | 83.39 | 81.51 | 82.53 | 2,384,716 | -0.53(-0.63%) |
Nov 17, 2023 | 83.33 | 83.95 | 82.30 | 83.06 | 1,591,671 | +0.23(+0.28%) |
Nov 16, 2023 | 82.93 | 84.05 | 82.19 | 82.83 | 1,174,691 | -0.77(-0.92%) |
Nov 15, 2023 | 82.75 | 84.11 | 82.60 | 83.60 | 1,036,873 | +0.98(+1.19%) |
Nov 14, 2023 | 80.97 | 82.94 | 80.41 | 82.61 | 819,061 | +2.92(+3.67%) |
Nov 13, 2023 | 79.59 | 80.40 | 79.06 | 79.69 | 987,389 | -0.22(-0.27%) |
Nov 10, 2023 | 79.48 | 80.03 | 78.73 | 79.91 | 1,044,883 | +0.55(+0.69%) |
Nov 09, 2023 | 81.19 | 81.23 | 79.01 | 79.37 | 2,129,673 | -1.33(-1.65%) |
Nov 08, 2023 | 80.86 | 81.47 | 80.36 | 80.70 | 1,481,205 | +0.08(+0.10%) |
Nov 07, 2023 | 81.34 | 81.97 | 80.41 | 80.62 | 1,569,844 | -1.18(-1.45%) |
Nov 06, 2023 | 82.35 | 83.21 | 81.42 | 81.80 | 1,538,326 | -0.74(-0.90%) |
Nov 03, 2023 | 81.45 | 83.20 | 80.66 | 82.54 | 2,010,998 | +2.26(+2.81%) |
Nov 02, 2023 | 80.90 | 82.06 | 79.62 | 80.28 | 1,568,100 | +0.12(+0.15%) |