Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.64 | 94.88 | 93.85 | 94.03 | 127,224 | -0.48(-0.51%) |
Jan 30, 2024 | 94.22 | 95.32 | 93.81 | 94.51 | 85,362 | -0.34(-0.36%) |
Jan 29, 2024 | 91.81 | 94.88 | 91.81 | 94.85 | 165,097 | +3.03(+3.30%) |
Jan 26, 2024 | 90.53 | 91.97 | 90.53 | 91.81 | 97,197 | +1.41(+1.56%) |
Jan 25, 2024 | 90.56 | 91.26 | 90.15 | 90.40 | 114,819 | +1.03(+1.16%) |
Jan 24, 2024 | 91.13 | 91.13 | 89.23 | 89.36 | 69,319 | -0.88(-0.97%) |
Jan 23, 2024 | 91.29 | 91.65 | 90.19 | 90.24 | 91,324 | -0.90(-0.98%) |
Jan 22, 2024 | 90.63 | 91.85 | 90.36 | 91.14 | 98,518 | +0.82(+0.90%) |
Jan 19, 2024 | 90.78 | 91.15 | 88.84 | 90.32 | 74,556 | +0.00(+0.00%) |
Jan 18, 2024 | 90.36 | 91.16 | 90.19 | 90.32 | 110,463 | +0.46(+0.51%) |
Jan 17, 2024 | 89.58 | 90.12 | 89.38 | 89.86 | 74,269 | -0.71(-0.78%) |
Jan 16, 2024 | 89.50 | 90.67 | 88.72 | 90.57 | 138,513 | +0.65(+0.72%) |
Jan 12, 2024 | 89.43 | 90.03 | 88.88 | 89.92 | 80,399 | +1.35(+1.53%) |
Jan 11, 2024 | 86.90 | 88.58 | 86.31 | 88.57 | 188,783 | +1.59(+1.83%) |
Jan 10, 2024 | 86.65 | 87.06 | 86.25 | 86.98 | 100,337 | +0.37(+0.42%) |
Jan 09, 2024 | 86.26 | 86.65 | 85.20 | 86.61 | 107,836 | -0.75(-0.85%) |
Jan 08, 2024 | 86.44 | 87.55 | 86.24 | 87.36 | 80,668 | +0.92(+1.06%) |
Jan 05, 2024 | 86.71 | 87.34 | 86.30 | 86.44 | 80,832 | -0.85(-0.97%) |
Jan 04, 2024 | 88.54 | 88.54 | 87.18 | 87.29 | 80,561 | -0.77(-0.87%) |
Jan 03, 2024 | 91.02 | 91.02 | 88.03 | 88.05 | 127,838 | -2.99(-3.29%) |
Jan 02, 2024 | 91.33 | 92.25 | 90.86 | 91.05 | 97,614 | -1.16(-1.26%) |
Dec 29, 2023 | 92.02 | 92.38 | 91.74 | 92.21 | 79,307 | -0.09(-0.10%) |
Dec 28, 2023 | 93.27 | 93.29 | 92.23 | 92.30 | 77,266 | +0.02(+0.02%) |
Dec 27, 2023 | 92.37 | 92.90 | 91.88 | 92.28 | 73,947 | +0.26(+0.28%) |
Dec 26, 2023 | 91.33 | 92.64 | 91.19 | 92.02 | 54,415 | +0.36(+0.39%) |
Dec 22, 2023 | 91.74 | 92.60 | 91.10 | 91.66 | 66,809 | +0.49(+0.53%) |
Dec 21, 2023 | 91.05 | 91.44 | 90.72 | 91.18 | 108,127 | +0.87(+0.96%) |
Dec 20, 2023 | 91.86 | 92.57 | 90.17 | 90.31 | 143,259 | -1.16(-1.27%) |
Dec 19, 2023 | 91.10 | 91.89 | 90.70 | 91.47 | 107,704 | +0.86(+0.94%) |
Dec 18, 2023 | 90.66 | 91.03 | 89.76 | 90.62 | 136,985 | +0.55(+0.61%) |
Dec 15, 2023 | 90.80 | 91.08 | 88.84 | 90.07 | 652,199 | -0.68(-0.75%) |
Dec 14, 2023 | 88.95 | 92.05 | 88.95 | 90.75 | 189,316 | +3.19(+3.65%) |
Dec 13, 2023 | 86.89 | 87.88 | 86.27 | 87.55 | 231,626 | +0.28(+0.32%) |
Dec 12, 2023 | 86.67 | 87.82 | 86.47 | 87.28 | 149,952 | +0.67(+0.77%) |
Dec 11, 2023 | 86.69 | 86.80 | 86.30 | 86.61 | 143,015 | +0.07(+0.08%) |
Dec 08, 2023 | 86.35 | 86.78 | 85.64 | 86.54 | 169,866 | +0.04(+0.05%) |
Dec 07, 2023 | 85.23 | 86.61 | 84.91 | 86.50 | 126,626 | +1.36(+1.60%) |
Dec 06, 2023 | 86.16 | 86.73 | 84.83 | 85.14 | 113,954 | -0.47(-0.55%) |
Dec 05, 2023 | 86.58 | 86.59 | 85.24 | 85.60 | 102,579 | -1.05(-1.22%) |
Dec 04, 2023 | 85.95 | 87.11 | 85.91 | 86.66 | 176,344 | +0.43(+0.50%) |
Dec 01, 2023 | 84.96 | 86.36 | 84.78 | 86.23 | 120,850 | +1.05(+1.24%) |
Nov 30, 2023 | 85.73 | 85.86 | 84.55 | 85.18 | 77,441 | -0.07(-0.08%) |
Nov 29, 2023 | 86.53 | 86.84 | 84.64 | 85.25 | 177,782 | -0.54(-0.63%) |
Nov 28, 2023 | 87.41 | 87.41 | 85.77 | 85.78 | 75,877 | -1.37(-1.57%) |
Nov 27, 2023 | 87.07 | 87.84 | 86.18 | 87.15 | 86,710 | -0.15(-0.17%) |
Nov 24, 2023 | 86.98 | 87.66 | 86.81 | 87.30 | 59,041 | +0.63(+0.73%) |
Nov 22, 2023 | 86.42 | 86.89 | 85.78 | 86.67 | 134,747 | +0.90(+1.05%) |
Nov 21, 2023 | 86.48 | 86.92 | 85.58 | 85.76 | 320,937 | -1.20(-1.38%) |
Nov 20, 2023 | 86.56 | 87.14 | 85.06 | 86.96 | 84,239 | -0.03(-0.03%) |
Nov 17, 2023 | 86.50 | 88.78 | 86.50 | 86.99 | 144,679 | +1.24(+1.45%) |
Nov 16, 2023 | 83.95 | 85.80 | 83.62 | 85.75 | 160,974 | +1.96(+2.34%) |
Nov 15, 2023 | 83.45 | 84.10 | 83.18 | 83.79 | 264,919 | +0.11(+0.13%) |
Nov 14, 2023 | 84.37 | 84.71 | 83.21 | 83.68 | 312,222 | +1.36(+1.65%) |
Nov 13, 2023 | 82.50 | 83.29 | 82.32 | 82.32 | 74,200 | -0.65(-0.79%) |
Nov 10, 2023 | 82.83 | 83.50 | 82.09 | 82.98 | 118,367 | +0.23(+0.28%) |
Nov 09, 2023 | 83.19 | 83.42 | 82.45 | 82.75 | 75,811 | +0.21(+0.25%) |
Nov 08, 2023 | 82.58 | 83.63 | 82.32 | 82.54 | 120,174 | -0.30(-0.36%) |
Nov 07, 2023 | 81.31 | 82.85 | 81.29 | 82.84 | 171,359 | +0.94(+1.15%) |
Nov 06, 2023 | 81.31 | 81.93 | 81.12 | 81.90 | 165,486 | +0.26(+0.32%) |
Nov 03, 2023 | 81.94 | 82.20 | 80.44 | 81.64 | 197,745 | +1.55(+1.93%) |
Nov 02, 2023 | 79.35 | 81.26 | 78.85 | 80.09 | 108,014 | +1.35(+1.71%) |