Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.89 | 97.89 | 96.85 | 96.92 | 7,870 | -1.44(-1.46%) |
Jan 30, 2024 | 98.30 | 98.41 | 98.29 | 98.36 | 1,758 | -0.05(-0.05%) |
Jan 29, 2024 | 97.60 | 98.41 | 97.60 | 98.41 | 3,721 | +0.83(+0.85%) |
Jan 26, 2024 | 97.77 | 97.77 | 97.50 | 97.58 | 2,121 | -0.24(-0.24%) |
Jan 25, 2024 | 97.55 | 97.81 | 97.26 | 97.81 | 6,014 | +0.83(+0.85%) |
Jan 24, 2024 | 97.35 | 97.45 | 96.99 | 96.99 | 2,839 | +0.18(+0.19%) |
Jan 23, 2024 | 96.56 | 96.81 | 96.43 | 96.81 | 1,966 | +0.36(+0.37%) |
Jan 22, 2024 | 96.51 | 96.74 | 96.35 | 96.45 | 4,242 | +0.14(+0.14%) |
Jan 19, 2024 | 95.41 | 96.31 | 95.41 | 96.31 | 2,412 | +1.15(+1.20%) |
Jan 18, 2024 | 94.68 | 95.17 | 94.55 | 95.17 | 3,182 | +0.71(+0.76%) |
Jan 17, 2024 | 94.48 | 94.48 | 94.20 | 94.45 | 2,557 | -0.44(-0.46%) |
Jan 16, 2024 | 94.98 | 94.98 | 94.66 | 94.89 | 4,415 | -0.50(-0.52%) |
Jan 12, 2024 | 95.46 | 95.49 | 95.31 | 95.39 | 3,843 | +0.14(+0.15%) |
Jan 11, 2024 | 95.33 | 95.33 | 95.08 | 95.25 | 8,151 | +0.05(+0.05%) |
Jan 10, 2024 | 94.71 | 95.28 | 94.71 | 95.20 | 12,772 | +0.65(+0.68%) |
Jan 09, 2024 | 94.13 | 94.62 | 94.13 | 94.55 | 2,582 | -0.03(-0.03%) |
Jan 08, 2024 | 93.34 | 94.58 | 93.34 | 94.58 | 2,421 | +1.29(+1.39%) |
Jan 05, 2024 | 93.61 | 93.63 | 93.08 | 93.29 | 3,231 | +0.12(+0.13%) |
Jan 04, 2024 | 93.71 | 93.71 | 93.17 | 93.17 | 5,206 | -0.16(-0.18%) |
Jan 03, 2024 | 93.58 | 93.68 | 93.32 | 93.33 | 23,095 | -0.61(-0.65%) |
Jan 02, 2024 | 93.90 | 94.08 | 93.58 | 93.94 | 6,915 | -0.55(-0.59%) |
Dec 29, 2023 | 94.68 | 94.85 | 94.45 | 94.50 | 2,568 | -0.28(-0.30%) |
Dec 28, 2023 | 94.83 | 94.93 | 94.75 | 94.78 | 5,072 | +0.18(+0.19%) |
Dec 27, 2023 | 94.55 | 94.60 | 94.48 | 94.60 | 1,969 | +0.02(+0.02%) |
Dec 26, 2023 | 94.27 | 94.66 | 94.27 | 94.58 | 2,401 | +0.46(+0.49%) |
Dec 22, 2023 | 94.07 | 94.18 | 94.06 | 94.12 | 2,438 | +0.30(+0.32%) |
Dec 21, 2023 | 93.54 | 93.82 | 93.19 | 93.82 | 3,511 | +1.01(+1.08%) |
Dec 20, 2023 | 94.07 | 94.38 | 92.82 | 92.82 | 5,898 | -1.33(-1.42%) |
Dec 19, 2023 | 93.67 | 94.15 | 93.67 | 94.15 | 6,177 | +0.48(+0.51%) |
Dec 18, 2023 | 93.36 | 93.76 | 93.36 | 93.67 | 4,659 | +0.73(+0.78%) |
Dec 15, 2023 | 93.00 | 93.20 | 92.92 | 92.95 | 2,816 | -0.28(-0.30%) |
Dec 14, 2023 | 93.36 | 93.46 | 92.95 | 93.23 | 4,366 | +0.21(+0.22%) |
Dec 13, 2023 | 91.91 | 93.13 | 91.87 | 93.02 | 12,686 | +1.12(+1.22%) |
Dec 12, 2023 | 91.37 | 91.92 | 91.37 | 91.90 | 4,568 | +0.49(+0.53%) |
Dec 11, 2023 | 91.06 | 91.51 | 91.06 | 91.41 | 4,106 | +0.31(+0.34%) |
Dec 08, 2023 | 90.72 | 91.18 | 90.72 | 91.11 | 3,691 | +0.46(+0.51%) |
Dec 07, 2023 | 90.30 | 90.68 | 90.30 | 90.64 | 3,956 | +0.64(+0.71%) |
Dec 06, 2023 | 90.73 | 90.76 | 90.00 | 90.00 | 13,057 | -0.29(-0.32%) |
Dec 05, 2023 | 90.09 | 90.42 | 90.03 | 90.29 | 7,458 | -0.18(-0.20%) |
Dec 04, 2023 | 90.24 | 90.56 | 90.16 | 90.47 | 7,525 | -0.64(-0.71%) |
Dec 01, 2023 | 90.32 | 91.12 | 90.32 | 91.12 | 37,746 | +0.74(+0.82%) |
Nov 30, 2023 | 89.94 | 90.37 | 89.91 | 90.37 | 9,024 | +0.56(+0.62%) |
Nov 29, 2023 | 90.07 | 90.20 | 89.82 | 89.82 | 11,497 | +0.11(+0.12%) |
Nov 28, 2023 | 89.78 | 89.78 | 89.58 | 89.71 | 2,180 | +0.10(+0.11%) |
Nov 27, 2023 | 89.70 | 89.79 | 89.61 | 89.61 | 2,238 | -0.26(-0.29%) |
Nov 24, 2023 | 89.70 | 89.88 | 89.70 | 89.87 | 2,954 | +0.16(+0.18%) |
Nov 22, 2023 | 89.46 | 89.79 | 89.46 | 89.71 | 3,203 | +0.48(+0.53%) |
Nov 21, 2023 | 89.35 | 89.35 | 89.11 | 89.23 | 3,997 | -0.34(-0.38%) |
Nov 20, 2023 | 88.83 | 89.68 | 88.83 | 89.57 | 8,498 | +0.64(+0.72%) |
Nov 17, 2023 | 88.81 | 89.02 | 88.75 | 88.92 | 4,840 | +0.27(+0.30%) |
Nov 16, 2023 | 88.51 | 88.66 | 88.33 | 88.66 | 11,007 | -0.25(-0.28%) |
Nov 15, 2023 | 89.03 | 89.20 | 88.90 | 88.90 | 2,237 | +0.13(+0.15%) |
Nov 14, 2023 | 88.04 | 88.98 | 88.04 | 88.78 | 3,703 | +1.73(+1.98%) |
Nov 13, 2023 | 86.92 | 87.18 | 86.92 | 87.05 | 1,841 | -0.13(-0.15%) |
Nov 10, 2023 | 86.25 | 87.18 | 86.25 | 87.18 | 3,753 | +1.26(+1.47%) |
Nov 09, 2023 | 86.53 | 86.64 | 85.92 | 85.92 | 2,221 | -0.68(-0.79%) |
Nov 08, 2023 | 86.76 | 86.76 | 86.42 | 86.60 | 5,230 | +0.02(+0.02%) |
Nov 07, 2023 | 86.49 | 86.63 | 86.41 | 86.58 | 1,853 | +0.31(+0.36%) |
Nov 06, 2023 | 86.04 | 86.28 | 86.04 | 86.28 | 2,812 | +0.06(+0.07%) |
Nov 03, 2023 | 86.39 | 86.42 | 86.18 | 86.22 | 5,623 | +0.70(+0.82%) |
Nov 02, 2023 | 84.63 | 85.51 | 84.63 | 85.51 | 3,477 | +1.55(+1.84%) |