Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 92.50 | 92.76 | 92.19 | 92.25 | 8,989,808 | -0.25(-0.27%) |
Jan 30, 2024 | 92.63 | 92.69 | 92.30 | 92.50 | 4,342,096 | -0.15(-0.16%) |
Jan 29, 2024 | 92.50 | 92.73 | 92.35 | 92.65 | 4,921,924 | +0.26(+0.28%) |
Jan 26, 2024 | 92.48 | 92.60 | 92.39 | 92.39 | 5,065,851 | -0.12(-0.13%) |
Jan 25, 2024 | 92.16 | 92.50 | 92.02 | 92.50 | 5,435,260 | +0.68(+0.74%) |
Jan 24, 2024 | 92.08 | 92.18 | 91.70 | 91.82 | 4,614,073 | -0.05(-0.05%) |
Jan 23, 2024 | 91.94 | 91.96 | 91.69 | 91.87 | 6,549,195 | -0.06(-0.06%) |
Jan 22, 2024 | 91.91 | 92.15 | 91.84 | 91.93 | 4,472,780 | +0.16(+0.17%) |
Jan 19, 2024 | 91.73 | 91.81 | 91.37 | 91.77 | 6,608,494 | +0.10(+0.11%) |
Jan 18, 2024 | 91.63 | 91.70 | 91.47 | 91.68 | 5,149,697 | +0.16(+0.17%) |
Jan 17, 2024 | 91.66 | 91.66 | 91.34 | 91.52 | 5,970,200 | -0.35(-0.38%) |
Jan 16, 2024 | 92.28 | 92.32 | 91.79 | 91.87 | 6,363,658 | -0.62(-0.67%) |
Jan 12, 2024 | 92.53 | 92.75 | 92.38 | 92.49 | 5,059,353 | +0.14(+0.15%) |
Jan 11, 2024 | 92.13 | 92.39 | 91.86 | 92.36 | 8,288,510 | +0.23(+0.25%) |
Jan 10, 2024 | 92.08 | 92.22 | 92.00 | 92.12 | 8,552,002 | +0.19(+0.21%) |
Jan 09, 2024 | 91.64 | 92.03 | 91.57 | 91.93 | 5,607,196 | +0.16(+0.17%) |
Jan 08, 2024 | 91.26 | 91.85 | 91.26 | 91.77 | 4,702,128 | +0.49(+0.53%) |
Jan 05, 2024 | 91.01 | 91.60 | 91.01 | 91.29 | 5,961,961 | +0.12(+0.13%) |
Jan 04, 2024 | 91.37 | 91.48 | 91.14 | 91.17 | 3,952,823 | -0.36(-0.39%) |
Jan 03, 2024 | 91.17 | 91.72 | 91.11 | 91.53 | 7,118,132 | -0.30(-0.33%) |
Jan 02, 2024 | 91.77 | 91.93 | 91.70 | 91.83 | 6,635,976 | -0.28(-0.31%) |
Dec 29, 2023 | 92.34 | 92.64 | 92.11 | 92.11 | 4,958,291 | -0.32(-0.35%) |
Dec 28, 2023 | 92.74 | 92.75 | 92.29 | 92.43 | 3,444,440 | -0.33(-0.36%) |
Dec 27, 2023 | 92.52 | 92.95 | 92.39 | 92.76 | 3,803,200 | +0.39(+0.42%) |
Dec 26, 2023 | 92.22 | 92.41 | 92.22 | 92.38 | 1,716,173 | +0.18(+0.20%) |
Dec 22, 2023 | 92.47 | 92.53 | 92.15 | 92.19 | 3,624,060 | -0.09(-0.09%) |
Dec 21, 2023 | 92.27 | 92.39 | 92.00 | 92.28 | 5,519,083 | +0.42(+0.46%) |
Dec 20, 2023 | 91.98 | 92.29 | 91.86 | 91.86 | 4,667,625 | -0.03(-0.03%) |
Dec 19, 2023 | 91.67 | 91.98 | 91.67 | 91.89 | 4,495,238 | +0.30(+0.33%) |
Dec 18, 2023 | 91.69 | 91.74 | 91.28 | 91.59 | 6,076,806 | +0.07(+0.08%) |
Dec 15, 2023 | 91.64 | 91.67 | 91.29 | 91.51 | 7,329,984 | -0.18(-0.20%) |
Dec 14, 2023 | 91.75 | 92.01 | 91.52 | 91.70 | 9,689,762 | +0.44(+0.49%) |
Dec 13, 2023 | 90.01 | 91.26 | 90.00 | 91.25 | 8,669,170 | +1.33(+1.48%) |
Dec 12, 2023 | 89.69 | 89.96 | 89.45 | 89.92 | 8,562,735 | +0.24(+0.27%) |
Dec 11, 2023 | 89.68 | 89.71 | 89.41 | 89.68 | 4,961,028 | -0.07(-0.08%) |
Dec 08, 2023 | 89.55 | 89.79 | 89.51 | 89.74 | 7,349,141 | -0.14(-0.16%) |
Dec 07, 2023 | 89.86 | 90.05 | 89.80 | 89.89 | 6,312,232 | +0.15(+0.17%) |
Dec 06, 2023 | 89.88 | 89.94 | 89.70 | 89.73 | 4,417,368 | -0.04(-0.04%) |
Dec 05, 2023 | 89.50 | 89.82 | 89.50 | 89.77 | 4,009,782 | +0.13(+0.14%) |
Dec 04, 2023 | 89.33 | 89.70 | 89.33 | 89.65 | 4,039,012 | -0.22(-0.25%) |
Dec 01, 2023 | 89.04 | 89.87 | 88.92 | 89.87 | 9,438,021 | +0.75(+0.84%) |
Nov 30, 2023 | 89.25 | 89.25 | 88.83 | 89.12 | 8,499,655 | -0.14(-0.16%) |
Nov 29, 2023 | 89.19 | 89.55 | 89.11 | 89.26 | 9,562,898 | +0.46(+0.52%) |
Nov 28, 2023 | 88.45 | 88.86 | 88.37 | 88.80 | 6,393,973 | +0.33(+0.37%) |
Nov 27, 2023 | 88.35 | 88.51 | 88.25 | 88.48 | 6,051,734 | +0.13(+0.15%) |
Nov 24, 2023 | 88.36 | 88.37 | 88.25 | 88.34 | 1,593,634 | -0.08(-0.09%) |
Nov 22, 2023 | 88.31 | 88.50 | 88.15 | 88.42 | 5,787,165 | +0.22(+0.25%) |
Nov 21, 2023 | 88.07 | 88.21 | 88.04 | 88.20 | 4,821,831 | +0.12(+0.13%) |
Nov 20, 2023 | 87.94 | 88.23 | 87.91 | 88.08 | 5,608,336 | +0.07(+0.08%) |
Nov 17, 2023 | 87.85 | 88.01 | 87.68 | 88.01 | 7,047,050 | +0.19(+0.22%) |
Nov 16, 2023 | 87.77 | 87.87 | 87.62 | 87.82 | 6,425,573 | +0.12(+0.14%) |
Nov 15, 2023 | 88.00 | 88.00 | 87.61 | 87.70 | 10,085,228 | -0.27(-0.31%) |
Nov 14, 2023 | 87.88 | 88.19 | 87.88 | 87.97 | 12,356,827 | +0.89(+1.03%) |
Nov 13, 2023 | 87.00 | 87.19 | 86.90 | 87.07 | 6,864,077 | -0.15(-0.18%) |
Nov 10, 2023 | 86.98 | 87.24 | 86.96 | 87.23 | 6,494,015 | +0.44(+0.51%) |
Nov 09, 2023 | 87.26 | 87.37 | 86.75 | 86.78 | 10,180,977 | -0.58(-0.66%) |
Nov 08, 2023 | 87.30 | 87.44 | 87.20 | 87.36 | 13,040,655 | +0.05(+0.06%) |
Nov 07, 2023 | 87.19 | 87.46 | 87.09 | 87.31 | 13,806,591 | -0.12(-0.13%) |
Nov 06, 2023 | 87.47 | 87.67 | 87.25 | 87.43 | 30,288,946 | -0.31(-0.35%) |
Nov 03, 2023 | 87.48 | 87.75 | 87.18 | 87.74 | 15,222,903 | +0.98(+1.13%) |
Nov 02, 2023 | 86.27 | 86.91 | 86.27 | 86.75 | 13,524,967 | +0.94(+1.10%) |