Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.58 | 90.19 | 87.43 | 87.43 | 15,657,847 | -1.34(-1.51%) |
Jan 30, 2024 | 90.38 | 90.40 | 88.19 | 88.77 | 10,866,068 | -2.03(-2.24%) |
Jan 29, 2024 | 88.17 | 90.94 | 87.27 | 90.80 | 11,002,652 | +2.56(+2.90%) |
Jan 26, 2024 | 88.94 | 89.73 | 87.95 | 88.24 | 8,264,800 | -0.26(-0.29%) |
Jan 25, 2024 | 88.64 | 89.53 | 88.06 | 88.50 | 10,103,053 | +0.78(+0.89%) |
Jan 24, 2024 | 90.26 | 90.41 | 87.67 | 87.72 | 10,122,519 | -1.51(-1.69%) |
Jan 23, 2024 | 89.90 | 90.35 | 87.75 | 89.23 | 9,376,662 | +0.22(+0.25%) |
Jan 22, 2024 | 87.69 | 89.21 | 87.33 | 89.01 | 10,792,791 | +1.96(+2.25%) |
Jan 19, 2024 | 87.31 | 87.57 | 86.00 | 87.05 | 13,253,860 | -0.01(-0.01%) |
Jan 18, 2024 | 88.78 | 88.78 | 86.11 | 87.06 | 11,941,139 | -1.28(-1.45%) |
Jan 17, 2024 | 88.01 | 88.48 | 87.12 | 88.34 | 9,085,627 | -0.72(-0.81%) |
Jan 16, 2024 | 89.59 | 89.64 | 88.24 | 89.06 | 10,898,725 | -1.36(-1.50%) |
Jan 12, 2024 | 91.13 | 92.63 | 90.19 | 90.42 | 10,300,846 | -0.05(-0.06%) |
Jan 11, 2024 | 91.50 | 91.68 | 89.29 | 90.47 | 16,276,168 | -2.06(-2.23%) |
Jan 10, 2024 | 93.74 | 94.28 | 91.53 | 92.53 | 13,328,091 | -1.07(-1.14%) |
Jan 09, 2024 | 92.48 | 94.32 | 92.00 | 93.60 | 12,918,944 | +0.18(+0.19%) |
Jan 08, 2024 | 88.45 | 93.50 | 87.52 | 93.42 | 21,253,082 | +4.12(+4.61%) |
Jan 05, 2024 | 88.48 | 89.53 | 86.96 | 89.30 | 11,413,477 | -0.15(-0.17%) |
Jan 04, 2024 | 88.57 | 90.10 | 88.12 | 89.45 | 9,401,674 | +1.25(+1.42%) |
Jan 03, 2024 | 89.57 | 89.77 | 87.61 | 88.20 | 11,244,684 | -2.03(-2.25%) |
Jan 02, 2024 | 88.43 | 91.72 | 87.92 | 90.23 | 11,777,721 | +0.94(+1.05%) |
Dec 29, 2023 | 90.72 | 90.74 | 89.26 | 89.29 | 9,038,390 | -1.57(-1.73%) |
Dec 28, 2023 | 91.00 | 92.02 | 90.03 | 90.86 | 10,614,583 | +0.03(+0.03%) |
Dec 27, 2023 | 90.36 | 91.00 | 89.56 | 90.83 | 10,037,465 | +1.37(+1.53%) |
Dec 26, 2023 | 88.80 | 89.88 | 88.14 | 89.46 | 10,105,885 | +1.84(+2.10%) |
Dec 22, 2023 | 86.20 | 88.23 | 86.00 | 87.62 | 13,208,588 | +2.95(+3.48%) |
Dec 21, 2023 | 84.11 | 85.17 | 83.75 | 84.67 | 9,745,214 | +2.01(+2.43%) |
Dec 20, 2023 | 86.10 | 86.30 | 82.58 | 82.66 | 11,911,529 | -3.84(-4.44%) |
Dec 19, 2023 | 85.17 | 86.71 | 85.01 | 86.50 | 9,865,453 | +2.14(+2.54%) |
Dec 18, 2023 | 85.31 | 85.68 | 83.92 | 84.36 | 8,189,933 | -1.35(-1.57%) |
Dec 15, 2023 | 85.85 | 86.78 | 84.66 | 85.71 | 10,974,318 | +0.24(+0.28%) |
Dec 14, 2023 | 85.26 | 85.81 | 84.06 | 85.47 | 17,650,822 | +1.53(+1.82%) |
Dec 13, 2023 | 80.09 | 84.02 | 79.97 | 83.94 | 15,663,923 | +3.87(+4.83%) |
Dec 12, 2023 | 78.90 | 80.23 | 77.77 | 80.07 | 8,500,953 | +1.22(+1.55%) |
Dec 11, 2023 | 79.18 | 79.24 | 77.49 | 78.85 | 9,707,111 | -0.46(-0.58%) |
Dec 08, 2023 | 80.20 | 81.12 | 79.21 | 79.31 | 9,326,344 | -1.20(-1.49%) |
Dec 07, 2023 | 79.96 | 80.79 | 79.55 | 80.51 | 10,166,375 | +0.98(+1.23%) |
Dec 06, 2023 | 79.32 | 80.64 | 78.58 | 79.53 | 11,059,340 | +0.74(+0.94%) |
Dec 05, 2023 | 78.40 | 79.43 | 77.89 | 78.79 | 10,904,994 | -0.39(-0.49%) |
Dec 04, 2023 | 77.63 | 79.37 | 77.20 | 79.18 | 12,904,850 | +1.36(+1.75%) |
Dec 01, 2023 | 75.53 | 77.83 | 74.19 | 77.82 | 13,415,273 | +2.31(+3.06%) |
Nov 30, 2023 | 75.61 | 77.18 | 75.19 | 75.51 | 13,446,373 | +1.67(+2.26%) |
Nov 29, 2023 | 73.63 | 75.37 | 73.44 | 73.84 | 10,527,569 | +0.82(+1.12%) |
Nov 28, 2023 | 72.94 | 73.16 | 72.09 | 73.02 | 8,701,735 | -0.20(-0.27%) |
Nov 27, 2023 | 73.41 | 73.49 | 71.98 | 73.22 | 7,397,097 | -0.43(-0.58%) |
Nov 24, 2023 | 72.77 | 74.52 | 72.77 | 73.65 | 4,723,747 | +0.86(+1.18%) |
Nov 22, 2023 | 72.90 | 73.39 | 72.05 | 72.79 | 7,313,763 | +0.80(+1.11%) |
Nov 21, 2023 | 72.83 | 73.42 | 71.97 | 71.99 | 9,989,650 | -1.49(-2.03%) |
Nov 20, 2023 | 72.79 | 74.50 | 72.43 | 73.48 | 10,972,357 | +0.83(+1.14%) |
Nov 17, 2023 | 70.74 | 72.86 | 70.45 | 72.65 | 13,859,802 | +2.53(+3.61%) |
Nov 16, 2023 | 71.30 | 71.48 | 69.31 | 70.12 | 11,616,774 | -0.97(-1.36%) |
Nov 15, 2023 | 70.85 | 73.30 | 70.60 | 71.09 | 15,129,646 | +0.19(+0.27%) |
Nov 14, 2023 | 69.68 | 70.96 | 69.62 | 70.90 | 18,576,568 | +3.63(+5.40%) |
Nov 13, 2023 | 66.35 | 67.27 | 64.98 | 67.27 | 11,868,472 | +0.33(+0.49%) |
Nov 10, 2023 | 66.98 | 67.16 | 65.49 | 66.94 | 10,574,354 | +0.36(+0.54%) |
Nov 09, 2023 | 70.03 | 70.07 | 66.37 | 66.58 | 12,529,262 | -2.84(-4.09%) |
Nov 08, 2023 | 71.47 | 71.67 | 69.13 | 69.42 | 11,674,720 | -2.09(-2.92%) |
Nov 07, 2023 | 70.11 | 71.61 | 69.60 | 71.51 | 12,723,755 | +1.64(+2.35%) |
Nov 06, 2023 | 71.76 | 71.97 | 69.70 | 69.87 | 11,098,917 | -1.58(-2.21%) |
Nov 03, 2023 | 69.45 | 72.07 | 69.34 | 71.45 | 21,436,886 | +3.20(+4.69%) |
Nov 02, 2023 | 68.36 | 68.75 | 67.92 | 68.25 | 12,274,883 | +0.66(+0.98%) |