Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.91 | 94.56 | 92.52 | 92.65 | 929,846 | -1.66(-1.76%) |
Jan 30, 2024 | 94.53 | 94.79 | 93.68 | 94.31 | 591,622 | -0.36(-0.38%) |
Jan 29, 2024 | 93.94 | 94.71 | 92.98 | 94.67 | 2,404,584 | +0.91(+0.97%) |
Jan 26, 2024 | 93.96 | 94.06 | 93.46 | 93.77 | 1,972,292 | +0.12(+0.12%) |
Jan 25, 2024 | 93.79 | 93.96 | 93.27 | 93.65 | 632,270 | +0.59(+0.63%) |
Jan 24, 2024 | 93.61 | 93.69 | 92.91 | 93.06 | 591,986 | +0.54(+0.59%) |
Jan 23, 2024 | 92.95 | 93.61 | 92.32 | 92.52 | 341,465 | -0.39(-0.42%) |
Jan 22, 2024 | 93.22 | 93.47 | 92.36 | 92.91 | 701,143 | +0.10(+0.10%) |
Jan 19, 2024 | 90.78 | 92.94 | 90.59 | 92.81 | 652,417 | +2.08(+2.29%) |
Jan 18, 2024 | 90.67 | 91.37 | 90.51 | 90.73 | 342,230 | +0.13(+0.14%) |
Jan 17, 2024 | 90.37 | 91.14 | 90.13 | 90.60 | 457,943 | -0.81(-0.89%) |
Jan 16, 2024 | 90.90 | 91.52 | 90.20 | 91.41 | 561,768 | +0.09(+0.10%) |
Jan 12, 2024 | 92.44 | 92.82 | 91.15 | 91.33 | 396,466 | -0.35(-0.38%) |
Jan 11, 2024 | 92.33 | 92.33 | 90.78 | 91.68 | 616,356 | -0.79(-0.86%) |
Jan 10, 2024 | 93.81 | 94.39 | 92.34 | 92.47 | 946,243 | -1.37(-1.46%) |
Jan 09, 2024 | 94.82 | 95.13 | 93.81 | 93.84 | 447,853 | -1.68(-1.75%) |
Jan 08, 2024 | 94.52 | 95.61 | 94.20 | 95.51 | 442,778 | +0.99(+1.04%) |
Jan 05, 2024 | 94.00 | 95.55 | 93.70 | 94.52 | 579,035 | +0.57(+0.61%) |
Jan 04, 2024 | 93.60 | 94.87 | 93.47 | 93.95 | 950,499 | +0.15(+0.17%) |
Jan 03, 2024 | 94.05 | 94.36 | 93.53 | 93.80 | 423,267 | -1.00(-1.05%) |
Jan 02, 2024 | 94.78 | 95.55 | 94.52 | 94.79 | 612,109 | -1.02(-1.06%) |
Dec 29, 2023 | 95.43 | 96.26 | 95.38 | 95.81 | 365,447 | +0.15(+0.16%) |
Dec 28, 2023 | 96.18 | 96.95 | 95.49 | 95.66 | 628,547 | -0.75(-0.77%) |
Dec 27, 2023 | 95.67 | 96.67 | 95.49 | 96.40 | 467,460 | +0.56(+0.59%) |
Dec 26, 2023 | 95.43 | 95.96 | 95.13 | 95.84 | 268,838 | +0.72(+0.75%) |
Dec 22, 2023 | 94.45 | 95.47 | 94.45 | 95.12 | 651,544 | +0.93(+0.99%) |
Dec 21, 2023 | 92.90 | 94.24 | 92.90 | 94.19 | 808,069 | +1.95(+2.11%) |
Dec 20, 2023 | 93.29 | 94.26 | 92.21 | 92.25 | 835,284 | -0.82(-0.88%) |
Dec 19, 2023 | 91.54 | 93.09 | 91.54 | 93.07 | 524,327 | +2.02(+2.22%) |
Dec 18, 2023 | 89.81 | 91.13 | 89.71 | 91.05 | 842,042 | +1.48(+1.65%) |
Dec 15, 2023 | 90.06 | 90.60 | 89.47 | 89.56 | 836,973 | -0.27(-0.30%) |
Dec 14, 2023 | 88.40 | 90.13 | 88.36 | 89.84 | 1,406,652 | +2.33(+2.67%) |
Dec 13, 2023 | 84.98 | 87.60 | 84.36 | 87.50 | 895,589 | +2.66(+3.14%) |
Dec 12, 2023 | 85.17 | 85.17 | 84.37 | 84.84 | 472,823 | -0.24(-0.28%) |
Dec 11, 2023 | 84.83 | 85.27 | 84.15 | 85.08 | 507,870 | +0.61(+0.72%) |
Dec 08, 2023 | 83.55 | 84.74 | 83.36 | 84.47 | 822,431 | +1.12(+1.35%) |
Dec 07, 2023 | 83.22 | 83.47 | 82.59 | 83.35 | 783,351 | +0.22(+0.27%) |
Dec 06, 2023 | 83.26 | 84.04 | 82.92 | 83.13 | 671,912 | +0.69(+0.83%) |
Dec 05, 2023 | 81.58 | 82.77 | 81.30 | 82.44 | 668,138 | +0.76(+0.92%) |
Dec 04, 2023 | 80.55 | 82.10 | 80.55 | 81.68 | 785,415 | +0.13(+0.15%) |
Dec 01, 2023 | 78.90 | 81.73 | 78.62 | 81.56 | 1,404,047 | +1.87(+2.35%) |
Nov 30, 2023 | 78.93 | 79.94 | 78.57 | 79.69 | 821,944 | +1.24(+1.58%) |
Nov 29, 2023 | 77.33 | 78.88 | 77.26 | 78.45 | 587,424 | +1.05(+1.35%) |
Nov 28, 2023 | 77.51 | 77.80 | 76.37 | 77.40 | 619,807 | -0.66(-0.84%) |
Nov 27, 2023 | 78.53 | 78.53 | 77.88 | 78.06 | 622,018 | -1.02(-1.29%) |
Nov 24, 2023 | 78.26 | 79.27 | 78.08 | 79.08 | 440,781 | +1.00(+1.28%) |
Nov 22, 2023 | 77.95 | 78.91 | 77.42 | 78.08 | 896,988 | -0.18(-0.24%) |
Nov 21, 2023 | 78.53 | 79.22 | 78.11 | 78.26 | 1,093,092 | -0.51(-0.65%) |
Nov 20, 2023 | 79.12 | 79.13 | 78.55 | 78.78 | 650,176 | -0.31(-0.39%) |
Nov 17, 2023 | 78.62 | 79.38 | 78.62 | 79.09 | 921,193 | +0.94(+1.20%) |
Nov 16, 2023 | 78.47 | 78.54 | 77.77 | 78.15 | 496,172 | -0.52(-0.66%) |
Nov 15, 2023 | 78.31 | 79.10 | 78.19 | 78.67 | 550,132 | +0.73(+0.93%) |
Nov 14, 2023 | 77.22 | 78.28 | 76.96 | 77.94 | 1,016,857 | +2.34(+3.10%) |
Nov 13, 2023 | 75.16 | 76.12 | 74.78 | 75.60 | 689,868 | +0.28(+0.37%) |
Nov 10, 2023 | 75.04 | 75.38 | 74.40 | 75.32 | 623,420 | +0.33(+0.44%) |
Nov 09, 2023 | 75.27 | 76.09 | 74.88 | 74.99 | 459,428 | +0.05(+0.06%) |
Nov 08, 2023 | 75.42 | 75.82 | 74.90 | 74.94 | 866,082 | -0.79(-1.05%) |
Nov 07, 2023 | 76.16 | 76.20 | 75.56 | 75.74 | 514,249 | -1.05(-1.36%) |
Nov 06, 2023 | 77.91 | 78.20 | 76.55 | 76.78 | 589,975 | -0.77(-1.00%) |
Nov 03, 2023 | 77.21 | 78.12 | 76.91 | 77.56 | 814,911 | +1.47(+1.93%) |
Nov 02, 2023 | 74.09 | 76.27 | 73.92 | 76.09 | 1,244,872 | +2.86(+3.90%) |