Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 90.58 | 91.31 | 89.70 | 89.95 | 275,864 | -0.78(-0.86%) |
Jan 30, 2024 | 90.03 | 91.93 | 88.74 | 90.72 | 327,278 | +0.31(+0.34%) |
Jan 29, 2024 | 88.21 | 91.10 | 87.78 | 90.41 | 251,835 | +2.49(+2.83%) |
Jan 26, 2024 | 88.13 | 88.54 | 87.43 | 87.93 | 228,688 | -0.10(-0.11%) |
Jan 25, 2024 | 86.73 | 88.19 | 86.55 | 88.03 | 181,833 | +1.82(+2.11%) |
Jan 24, 2024 | 88.15 | 88.15 | 86.15 | 86.21 | 178,843 | -1.11(-1.28%) |
Jan 23, 2024 | 87.74 | 87.89 | 86.57 | 87.32 | 195,873 | +0.26(+0.30%) |
Jan 22, 2024 | 86.11 | 87.41 | 86.11 | 87.06 | 311,723 | +1.58(+1.85%) |
Jan 19, 2024 | 84.33 | 85.53 | 83.20 | 85.48 | 210,267 | +1.67(+1.99%) |
Jan 18, 2024 | 84.02 | 84.60 | 83.15 | 83.81 | 258,095 | +0.40(+0.48%) |
Jan 17, 2024 | 81.05 | 83.48 | 80.58 | 83.41 | 215,237 | +1.40(+1.71%) |
Jan 16, 2024 | 81.96 | 82.60 | 81.64 | 82.01 | 180,682 | -0.57(-0.69%) |
Jan 12, 2024 | 82.84 | 83.01 | 82.14 | 82.57 | 107,337 | +0.50(+0.61%) |
Jan 11, 2024 | 84.50 | 84.93 | 81.86 | 82.08 | 265,953 | -2.51(-2.96%) |
Jan 10, 2024 | 84.61 | 85.20 | 83.98 | 84.58 | 126,828 | -0.11(-0.13%) |
Jan 09, 2024 | 84.79 | 84.87 | 83.32 | 84.69 | 166,676 | -0.92(-1.07%) |
Jan 08, 2024 | 83.72 | 85.90 | 83.47 | 85.61 | 151,125 | +2.11(+2.53%) |
Jan 05, 2024 | 83.52 | 84.63 | 82.64 | 83.50 | 183,075 | -0.75(-0.89%) |
Jan 04, 2024 | 84.70 | 85.31 | 84.05 | 84.25 | 144,218 | -0.30(-0.35%) |
Jan 03, 2024 | 85.22 | 85.64 | 84.17 | 84.54 | 178,436 | -0.69(-0.81%) |
Jan 02, 2024 | 84.24 | 85.64 | 83.60 | 85.23 | 191,425 | +0.71(+0.84%) |
Dec 29, 2023 | 85.17 | 85.46 | 84.20 | 84.52 | 235,518 | -0.65(-0.76%) |
Dec 28, 2023 | 86.50 | 88.00 | 85.02 | 85.17 | 232,557 | -1.72(-1.98%) |
Dec 27, 2023 | 87.89 | 88.18 | 86.56 | 86.89 | 194,874 | -0.96(-1.10%) |
Dec 26, 2023 | 87.10 | 88.43 | 86.86 | 87.86 | 478,431 | +0.80(+0.91%) |
Dec 22, 2023 | 86.47 | 87.96 | 86.29 | 87.06 | 209,557 | +1.40(+1.64%) |
Dec 21, 2023 | 83.68 | 86.09 | 83.68 | 85.66 | 278,089 | +2.34(+2.81%) |
Dec 20, 2023 | 83.04 | 84.97 | 82.37 | 83.32 | 509,132 | +0.23(+0.28%) |
Dec 19, 2023 | 80.66 | 83.50 | 80.21 | 83.09 | 322,628 | +3.00(+3.75%) |
Dec 18, 2023 | 78.86 | 80.09 | 78.27 | 80.09 | 229,308 | +1.61(+2.05%) |
Dec 15, 2023 | 78.26 | 79.12 | 77.44 | 78.48 | 742,021 | +0.53(+0.68%) |
Dec 14, 2023 | 79.01 | 79.76 | 77.45 | 77.95 | 239,223 | -0.08(-0.10%) |
Dec 13, 2023 | 76.43 | 78.14 | 75.65 | 78.03 | 281,771 | +1.72(+2.26%) |
Dec 12, 2023 | 76.01 | 76.65 | 74.94 | 76.31 | 150,606 | -0.12(-0.16%) |
Dec 11, 2023 | 75.30 | 76.61 | 74.76 | 76.43 | 190,406 | +0.87(+1.15%) |
Dec 08, 2023 | 76.04 | 76.92 | 75.25 | 75.56 | 197,863 | -0.45(-0.59%) |
Dec 07, 2023 | 76.52 | 76.80 | 75.42 | 76.01 | 217,734 | -0.75(-0.97%) |
Dec 06, 2023 | 76.30 | 77.38 | 75.97 | 76.76 | 191,282 | +0.94(+1.23%) |
Dec 05, 2023 | 76.86 | 76.86 | 75.07 | 75.82 | 215,672 | -0.97(-1.27%) |
Dec 04, 2023 | 75.87 | 77.16 | 75.79 | 76.80 | 219,375 | +0.38(+0.49%) |
Dec 01, 2023 | 75.58 | 76.88 | 75.44 | 76.42 | 190,959 | +0.51(+0.67%) |
Nov 30, 2023 | 74.17 | 76.18 | 73.90 | 75.91 | 222,214 | +1.76(+2.37%) |
Nov 29, 2023 | 75.07 | 75.34 | 73.71 | 74.15 | 211,393 | -0.19(-0.25%) |
Nov 28, 2023 | 74.83 | 75.51 | 74.11 | 74.34 | 96,884 | -0.69(-0.91%) |
Nov 27, 2023 | 76.07 | 76.15 | 74.98 | 75.02 | 109,811 | -1.22(-1.60%) |
Nov 24, 2023 | 75.70 | 76.59 | 75.53 | 76.25 | 60,879 | +0.91(+1.20%) |
Nov 22, 2023 | 75.18 | 75.80 | 74.67 | 75.34 | 158,566 | +0.38(+0.50%) |
Nov 21, 2023 | 76.51 | 77.08 | 74.90 | 74.96 | 272,475 | -1.73(-2.26%) |
Nov 20, 2023 | 78.07 | 78.07 | 76.50 | 76.70 | 154,296 | -1.60(-2.05%) |
Nov 17, 2023 | 78.76 | 79.14 | 77.98 | 78.30 | 187,786 | +0.33(+0.42%) |
Nov 16, 2023 | 78.48 | 79.14 | 77.79 | 77.97 | 88,316 | -0.39(-0.50%) |
Nov 15, 2023 | 79.16 | 80.11 | 78.14 | 78.36 | 147,661 | -0.81(-1.02%) |
Nov 14, 2023 | 78.59 | 79.45 | 78.20 | 79.16 | 181,135 | +2.92(+3.83%) |
Nov 13, 2023 | 76.42 | 77.34 | 76.01 | 76.24 | 117,958 | -0.55(-0.72%) |
Nov 10, 2023 | 75.40 | 76.83 | 74.83 | 76.79 | 146,334 | +1.60(+2.13%) |
Nov 09, 2023 | 75.81 | 76.26 | 74.92 | 75.19 | 121,282 | -0.08(-0.11%) |
Nov 08, 2023 | 79.81 | 79.81 | 74.92 | 75.27 | 258,570 | -4.51(-5.65%) |
Nov 07, 2023 | 80.35 | 80.85 | 79.45 | 79.78 | 172,795 | -0.91(-1.13%) |
Nov 06, 2023 | 82.00 | 82.00 | 80.58 | 80.69 | 211,361 | -1.30(-1.58%) |
Nov 03, 2023 | 81.78 | 82.79 | 81.44 | 81.99 | 208,279 | +1.63(+2.03%) |
Nov 02, 2023 | 79.03 | 80.43 | 77.67 | 80.36 | 212,999 | +1.70(+2.16%) |