Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 90.63 | 90.92 | 89.50 | 90.06 | 3,167,553 | +0.22(+0.24%) |
Jan 30, 2024 | 89.58 | 90.37 | 89.20 | 89.84 | 1,564,871 | +0.09(+0.10%) |
Jan 29, 2024 | 89.16 | 90.27 | 88.75 | 89.75 | 2,193,687 | +0.56(+0.63%) |
Jan 26, 2024 | 89.16 | 89.40 | 88.61 | 89.18 | 2,239,653 | +0.35(+0.39%) |
Jan 25, 2024 | 88.31 | 88.89 | 87.56 | 88.84 | 1,562,927 | +1.34(+1.53%) |
Jan 24, 2024 | 89.00 | 89.03 | 87.26 | 87.50 | 1,950,467 | -0.79(-0.90%) |
Jan 23, 2024 | 88.23 | 88.70 | 87.70 | 88.29 | 1,603,080 | -0.08(-0.09%) |
Jan 22, 2024 | 89.03 | 89.55 | 87.87 | 88.37 | 1,694,221 | -0.65(-0.73%) |
Jan 19, 2024 | 88.54 | 89.28 | 88.01 | 89.03 | 1,705,755 | +0.46(+0.51%) |
Jan 18, 2024 | 89.25 | 89.42 | 88.09 | 88.57 | 1,698,058 | -1.14(-1.27%) |
Jan 17, 2024 | 90.22 | 91.52 | 89.10 | 89.71 | 1,903,001 | -1.00(-1.10%) |
Jan 16, 2024 | 90.56 | 91.65 | 90.20 | 90.71 | 2,057,291 | -0.06(-0.07%) |
Jan 12, 2024 | 90.93 | 91.17 | 90.42 | 90.77 | 2,223,127 | +0.37(+0.41%) |
Jan 11, 2024 | 92.98 | 92.98 | 90.22 | 90.40 | 2,063,850 | -3.04(-3.25%) |
Jan 10, 2024 | 92.66 | 93.90 | 92.51 | 93.44 | 1,587,101 | +0.61(+0.66%) |
Jan 09, 2024 | 92.76 | 93.05 | 92.29 | 92.83 | 1,303,864 | -0.11(-0.12%) |
Jan 08, 2024 | 92.54 | 93.01 | 92.21 | 92.94 | 1,214,802 | +0.29(+0.31%) |
Jan 05, 2024 | 92.19 | 93.14 | 92.06 | 92.65 | 1,990,460 | +0.27(+0.29%) |
Jan 04, 2024 | 92.62 | 93.13 | 92.04 | 92.38 | 1,743,275 | +0.25(+0.27%) |
Jan 03, 2024 | 91.75 | 92.22 | 91.27 | 92.14 | 2,033,151 | +0.58(+0.64%) |
Jan 02, 2024 | 89.86 | 91.69 | 89.72 | 91.55 | 1,823,803 | +1.43(+1.58%) |
Dec 29, 2023 | 89.50 | 90.16 | 89.20 | 90.13 | 1,317,728 | +0.32(+0.35%) |
Dec 28, 2023 | 88.82 | 89.93 | 88.80 | 89.81 | 1,415,662 | +0.84(+0.95%) |
Dec 27, 2023 | 89.30 | 89.43 | 88.72 | 88.97 | 1,345,486 | -0.47(-0.52%) |
Dec 26, 2023 | 88.58 | 89.67 | 88.50 | 89.43 | 941,046 | +0.58(+0.66%) |
Dec 22, 2023 | 88.95 | 89.71 | 88.71 | 88.85 | 873,707 | +0.47(+0.53%) |
Dec 21, 2023 | 88.62 | 89.37 | 87.78 | 88.38 | 1,959,036 | -0.14(-0.16%) |
Dec 20, 2023 | 89.40 | 89.66 | 88.50 | 88.52 | 2,521,680 | -0.95(-1.06%) |
Dec 19, 2023 | 89.28 | 89.70 | 88.91 | 89.47 | 1,742,142 | +0.31(+0.34%) |
Dec 18, 2023 | 89.27 | 89.93 | 88.88 | 89.16 | 2,204,197 | +0.15(+0.17%) |
Dec 15, 2023 | 90.65 | 90.65 | 88.39 | 89.02 | 4,592,113 | -2.04(-2.24%) |
Dec 14, 2023 | 93.51 | 93.72 | 90.92 | 91.06 | 3,259,350 | -2.08(-2.23%) |
Dec 13, 2023 | 91.07 | 93.45 | 90.54 | 93.14 | 1,899,119 | +2.26(+2.49%) |
Dec 12, 2023 | 91.24 | 91.24 | 90.39 | 90.88 | 1,363,821 | -0.14(-0.15%) |
Dec 11, 2023 | 90.40 | 91.05 | 89.94 | 91.02 | 1,676,393 | +0.32(+0.35%) |
Dec 08, 2023 | 91.53 | 91.67 | 90.02 | 90.70 | 1,928,644 | -0.88(-0.96%) |
Dec 07, 2023 | 91.18 | 92.30 | 90.46 | 91.58 | 3,061,254 | +0.78(+0.86%) |
Dec 06, 2023 | 90.75 | 91.14 | 89.90 | 90.80 | 1,271,937 | +0.46(+0.50%) |
Dec 05, 2023 | 91.17 | 91.40 | 90.06 | 90.34 | 1,313,238 | -0.79(-0.87%) |
Dec 04, 2023 | 90.22 | 91.91 | 89.86 | 91.14 | 1,889,770 | +0.31(+0.34%) |
Dec 01, 2023 | 89.48 | 90.83 | 88.95 | 90.83 | 1,533,364 | +1.56(+1.74%) |
Nov 30, 2023 | 89.26 | 89.59 | 88.52 | 89.27 | 3,879,381 | +0.17(+0.19%) |
Nov 29, 2023 | 89.99 | 90.50 | 88.80 | 89.11 | 2,194,874 | -0.85(-0.95%) |
Nov 28, 2023 | 89.83 | 90.71 | 89.46 | 89.96 | 1,414,265 | +0.13(+0.14%) |
Nov 27, 2023 | 90.17 | 90.34 | 89.35 | 89.83 | 1,719,296 | -0.29(-0.32%) |
Nov 24, 2023 | 89.83 | 90.16 | 89.22 | 90.12 | 509,534 | +0.44(+0.49%) |
Nov 22, 2023 | 89.96 | 90.05 | 89.15 | 89.68 | 1,697,861 | +0.03(+0.03%) |
Nov 21, 2023 | 90.19 | 90.30 | 89.32 | 89.65 | 1,062,062 | -0.45(-0.49%) |
Nov 20, 2023 | 90.16 | 90.41 | 89.08 | 90.10 | 1,574,262 | -0.42(-0.46%) |
Nov 17, 2023 | 90.77 | 90.97 | 89.98 | 90.51 | 1,709,851 | +0.23(+0.25%) |
Nov 16, 2023 | 90.54 | 91.21 | 90.01 | 90.28 | 2,031,289 | +0.57(+0.64%) |
Nov 15, 2023 | 89.29 | 90.65 | 89.29 | 89.71 | 2,929,522 | +0.05(+0.06%) |
Nov 14, 2023 | 88.44 | 89.70 | 87.89 | 89.66 | 1,901,492 | +2.91(+3.36%) |
Nov 13, 2023 | 87.61 | 87.89 | 86.37 | 86.75 | 2,370,061 | -0.96(-1.10%) |
Nov 10, 2023 | 88.06 | 88.23 | 87.27 | 87.71 | 2,543,976 | +0.10(+0.11%) |
Nov 09, 2023 | 87.31 | 88.24 | 87.06 | 87.61 | 3,831,947 | +0.56(+0.64%) |
Nov 08, 2023 | 87.44 | 87.65 | 86.35 | 87.05 | 2,872,846 | -0.79(-0.89%) |
Nov 07, 2023 | 88.90 | 88.93 | 87.74 | 87.84 | 2,262,036 | -1.04(-1.17%) |
Nov 06, 2023 | 89.17 | 89.38 | 88.22 | 88.88 | 2,962,053 | +0.46(+0.52%) |
Nov 03, 2023 | 90.11 | 91.56 | 88.34 | 88.42 | 2,590,668 | -0.09(-0.10%) |
Nov 02, 2023 | 87.38 | 89.03 | 87.20 | 88.50 | 1,887,667 | +0.98(+1.12%) |