Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 96.77 | 96.78 | 95.35 | 95.36 | 331,959 | -1.79(-1.85%) |
Jan 30, 2024 | 96.26 | 97.31 | 96.23 | 97.16 | 447,479 | +0.44(+0.45%) |
Jan 29, 2024 | 96.14 | 96.72 | 95.75 | 96.72 | 193,061 | +0.52(+0.54%) |
Jan 26, 2024 | 96.36 | 96.56 | 95.80 | 96.20 | 256,002 | -0.21(-0.22%) |
Jan 25, 2024 | 96.37 | 96.53 | 95.69 | 96.41 | 241,228 | +0.74(+0.77%) |
Jan 24, 2024 | 96.34 | 96.44 | 95.56 | 95.67 | 351,401 | -0.23(-0.24%) |
Jan 23, 2024 | 96.04 | 96.30 | 95.52 | 95.90 | 479,085 | -0.04(-0.04%) |
Jan 22, 2024 | 95.31 | 96.12 | 95.26 | 95.94 | 299,214 | +0.68(+0.71%) |
Jan 19, 2024 | 94.81 | 95.37 | 94.36 | 95.26 | 322,953 | +0.75(+0.79%) |
Jan 18, 2024 | 94.20 | 94.59 | 93.56 | 94.52 | 374,124 | +0.64(+0.68%) |
Jan 17, 2024 | 93.81 | 94.25 | 93.49 | 93.88 | 546,891 | -0.83(-0.87%) |
Jan 16, 2024 | 95.16 | 95.16 | 94.45 | 94.71 | 884,537 | -0.86(-0.90%) |
Jan 12, 2024 | 96.18 | 96.33 | 95.22 | 95.56 | 218,673 | +0.04(+0.04%) |
Jan 11, 2024 | 95.60 | 95.71 | 94.85 | 95.52 | 305,469 | -0.03(-0.03%) |
Jan 10, 2024 | 95.83 | 95.83 | 95.10 | 95.55 | 361,608 | -0.19(-0.20%) |
Jan 09, 2024 | 96.12 | 96.12 | 95.41 | 95.74 | 419,386 | -0.81(-0.84%) |
Jan 08, 2024 | 95.60 | 96.55 | 95.04 | 96.55 | 284,699 | +0.69(+0.72%) |
Jan 05, 2024 | 95.86 | 96.50 | 95.49 | 95.86 | 600,878 | +0.07(+0.07%) |
Jan 04, 2024 | 96.80 | 97.06 | 95.71 | 95.79 | 350,047 | -1.21(-1.24%) |
Jan 03, 2024 | 97.01 | 97.52 | 96.31 | 97.00 | 367,097 | -0.53(-0.54%) |
Jan 02, 2024 | 97.22 | 98.04 | 97.12 | 97.53 | 385,238 | -0.15(-0.15%) |
Dec 29, 2023 | 98.14 | 98.33 | 97.44 | 97.68 | 289,930 | -0.51(-0.52%) |
Dec 28, 2023 | 98.65 | 98.74 | 98.13 | 98.18 | 473,552 | -0.50(-0.50%) |
Dec 27, 2023 | 98.84 | 98.90 | 98.33 | 98.68 | 267,371 | -0.09(-0.09%) |
Dec 26, 2023 | 98.24 | 99.01 | 98.24 | 98.77 | 330,146 | +0.87(+0.89%) |
Dec 22, 2023 | 98.00 | 98.31 | 97.54 | 97.90 | 367,693 | +0.37(+0.38%) |
Dec 21, 2023 | 97.19 | 97.56 | 96.75 | 97.54 | 294,788 | +1.14(+1.18%) |
Dec 20, 2023 | 97.72 | 98.28 | 96.35 | 96.40 | 393,494 | -1.65(-1.69%) |
Dec 19, 2023 | 97.23 | 98.05 | 97.10 | 98.05 | 438,180 | +1.13(+1.16%) |
Dec 18, 2023 | 97.57 | 97.60 | 96.89 | 96.93 | 318,824 | +0.13(+0.14%) |
Dec 15, 2023 | 97.00 | 97.15 | 96.60 | 96.80 | 364,126 | -0.35(-0.36%) |
Dec 14, 2023 | 95.98 | 97.29 | 95.98 | 97.14 | 764,592 | +2.05(+2.16%) |
Dec 13, 2023 | 93.48 | 95.15 | 93.25 | 95.09 | 619,262 | +1.71(+1.83%) |
Dec 12, 2023 | 93.59 | 93.59 | 93.04 | 93.38 | 272,602 | -0.32(-0.34%) |
Dec 11, 2023 | 92.70 | 93.75 | 92.70 | 93.70 | 345,360 | +1.03(+1.11%) |
Dec 08, 2023 | 92.35 | 93.07 | 92.19 | 92.67 | 269,412 | +0.34(+0.37%) |
Dec 07, 2023 | 92.18 | 92.42 | 92.01 | 92.33 | 194,012 | +0.61(+0.66%) |
Dec 06, 2023 | 92.58 | 92.96 | 91.71 | 91.73 | 270,040 | -0.63(-0.68%) |
Dec 05, 2023 | 92.80 | 92.85 | 92.25 | 92.35 | 216,681 | -0.78(-0.84%) |
Dec 04, 2023 | 92.98 | 93.65 | 92.79 | 93.13 | 336,949 | -0.46(-0.49%) |
Dec 01, 2023 | 92.66 | 94.06 | 92.35 | 93.59 | 431,830 | +0.90(+0.97%) |
Nov 30, 2023 | 92.36 | 92.69 | 91.91 | 92.69 | 312,483 | +0.70(+0.77%) |
Nov 29, 2023 | 92.52 | 92.76 | 91.84 | 91.98 | 252,000 | +0.04(+0.04%) |
Nov 28, 2023 | 92.01 | 92.56 | 91.78 | 91.94 | 678,839 | -0.14(-0.15%) |
Nov 27, 2023 | 92.11 | 92.24 | 91.80 | 92.08 | 368,505 | -0.43(-0.46%) |
Nov 24, 2023 | 92.12 | 92.71 | 92.12 | 92.51 | 150,361 | +0.25(+0.27%) |
Nov 22, 2023 | 91.78 | 92.36 | 91.54 | 92.26 | 304,724 | +0.21(+0.23%) |
Nov 21, 2023 | 92.16 | 92.19 | 91.74 | 92.05 | 224,645 | -0.43(-0.46%) |
Nov 20, 2023 | 92.08 | 92.68 | 91.82 | 92.48 | 354,260 | +0.54(+0.58%) |
Nov 17, 2023 | 91.65 | 92.11 | 91.43 | 91.94 | 402,420 | +0.64(+0.70%) |
Nov 16, 2023 | 91.79 | 92.01 | 90.78 | 91.31 | 412,472 | -0.76(-0.83%) |
Nov 15, 2023 | 92.00 | 92.95 | 91.94 | 92.07 | 401,911 | +0.23(+0.25%) |
Nov 14, 2023 | 90.93 | 92.14 | 90.93 | 91.84 | 380,681 | +2.26(+2.53%) |
Nov 13, 2023 | 89.48 | 89.75 | 89.26 | 89.58 | 241,140 | -0.09(-0.10%) |
Nov 10, 2023 | 88.86 | 89.72 | 88.46 | 89.67 | 381,978 | +1.43(+1.62%) |
Nov 09, 2023 | 89.28 | 89.29 | 88.21 | 88.24 | 260,395 | -0.58(-0.65%) |
Nov 08, 2023 | 89.20 | 89.66 | 88.66 | 88.82 | 369,561 | -0.47(-0.52%) |
Nov 07, 2023 | 89.30 | 89.47 | 88.77 | 89.29 | 431,250 | -0.48(-0.53%) |
Nov 06, 2023 | 90.48 | 90.56 | 89.33 | 89.76 | 442,450 | -0.61(-0.67%) |
Nov 03, 2023 | 90.09 | 90.89 | 90.04 | 90.37 | 498,560 | +0.89(+1.00%) |
Nov 02, 2023 | 88.09 | 89.52 | 87.94 | 89.47 | 459,597 | +1.90(+2.16%) |