Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.60 | 92.76 | 87.96 | 89.32 | 1,766,030 | +0.75(+0.85%) |
Jan 30, 2024 | 85.39 | 91.34 | 85.02 | 88.57 | 1,950,952 | -3.49(-3.79%) |
Jan 29, 2024 | 90.48 | 92.31 | 89.71 | 92.05 | 887,388 | +1.33(+1.47%) |
Jan 26, 2024 | 92.06 | 92.89 | 90.56 | 90.72 | 676,698 | -0.41(-0.45%) |
Jan 25, 2024 | 91.71 | 91.71 | 89.35 | 91.13 | 796,709 | -0.41(-0.44%) |
Jan 24, 2024 | 94.02 | 94.32 | 91.27 | 91.53 | 791,365 | -1.71(-1.83%) |
Jan 23, 2024 | 95.71 | 96.28 | 93.05 | 93.24 | 881,421 | -1.52(-1.60%) |
Jan 22, 2024 | 93.49 | 95.38 | 93.11 | 94.76 | 723,950 | +1.86(+2.00%) |
Jan 19, 2024 | 91.38 | 93.75 | 90.53 | 92.91 | 839,989 | +2.59(+2.87%) |
Jan 18, 2024 | 89.57 | 90.42 | 88.51 | 90.31 | 687,733 | +1.15(+1.29%) |
Jan 17, 2024 | 89.56 | 90.81 | 88.47 | 89.16 | 738,664 | +1.79(+2.05%) |
Jan 16, 2024 | 86.82 | 87.76 | 85.48 | 87.37 | 559,135 | -0.16(-0.18%) |
Jan 12, 2024 | 88.53 | 90.33 | 87.31 | 87.53 | 650,011 | -0.46(-0.52%) |
Jan 11, 2024 | 89.49 | 90.74 | 87.50 | 87.99 | 490,414 | -1.84(-2.04%) |
Jan 10, 2024 | 89.25 | 90.45 | 89.23 | 89.83 | 518,563 | +0.58(+0.65%) |
Jan 09, 2024 | 88.97 | 90.71 | 88.79 | 89.25 | 630,637 | -0.71(-0.78%) |
Jan 08, 2024 | 88.55 | 90.71 | 87.88 | 89.96 | 676,828 | +1.42(+1.60%) |
Jan 05, 2024 | 86.92 | 90.20 | 86.92 | 88.54 | 1,161,313 | +0.98(+1.12%) |
Jan 04, 2024 | 89.35 | 89.49 | 87.47 | 87.55 | 841,512 | -2.14(-2.39%) |
Jan 03, 2024 | 92.08 | 92.31 | 89.44 | 89.70 | 685,827 | -3.99(-4.26%) |
Jan 02, 2024 | 93.46 | 95.61 | 92.63 | 93.69 | 569,963 | -0.41(-0.43%) |
Dec 29, 2023 | 94.76 | 95.60 | 93.56 | 94.10 | 625,927 | -1.08(-1.14%) |
Dec 28, 2023 | 95.29 | 95.32 | 94.09 | 95.18 | 518,502 | -0.43(-0.45%) |
Dec 27, 2023 | 95.28 | 95.98 | 95.04 | 95.61 | 480,668 | +0.57(+0.60%) |
Dec 26, 2023 | 94.60 | 95.60 | 94.30 | 95.04 | 524,491 | +1.10(+1.17%) |
Dec 22, 2023 | 93.51 | 94.60 | 93.21 | 93.94 | 531,788 | +0.17(+0.18%) |
Dec 21, 2023 | 92.01 | 94.05 | 91.99 | 93.77 | 796,780 | +2.97(+3.27%) |
Dec 20, 2023 | 91.44 | 92.97 | 90.73 | 90.80 | 783,095 | -1.43(-1.55%) |
Dec 19, 2023 | 91.75 | 92.37 | 91.12 | 92.23 | 593,942 | +0.83(+0.91%) |
Dec 18, 2023 | 92.03 | 93.10 | 90.58 | 91.40 | 820,865 | +0.16(+0.17%) |
Dec 15, 2023 | 91.77 | 92.23 | 89.98 | 91.24 | 4,160,068 | -1.15(-1.25%) |
Dec 14, 2023 | 89.83 | 93.04 | 89.10 | 92.39 | 1,271,762 | +4.84(+5.52%) |
Dec 13, 2023 | 84.51 | 87.58 | 82.44 | 87.55 | 1,361,295 | +3.18(+3.77%) |
Dec 12, 2023 | 87.10 | 87.16 | 83.78 | 84.38 | 1,343,455 | -2.73(-3.13%) |
Dec 11, 2023 | 88.52 | 88.66 | 86.14 | 87.11 | 883,501 | -2.11(-2.37%) |
Dec 08, 2023 | 89.07 | 90.07 | 88.22 | 89.22 | 531,717 | -0.01(-0.01%) |
Dec 07, 2023 | 87.55 | 89.51 | 87.21 | 89.23 | 631,226 | +1.54(+1.76%) |
Dec 06, 2023 | 86.56 | 90.60 | 86.16 | 87.69 | 896,658 | +2.09(+2.44%) |
Dec 05, 2023 | 85.49 | 85.85 | 83.33 | 85.61 | 963,822 | -0.33(-0.38%) |
Dec 04, 2023 | 86.45 | 87.70 | 85.77 | 85.93 | 623,168 | -0.85(-0.98%) |
Dec 01, 2023 | 81.86 | 87.07 | 81.66 | 86.79 | 880,267 | +4.90(+5.99%) |
Nov 30, 2023 | 84.82 | 84.96 | 81.42 | 81.88 | 1,447,237 | -2.74(-3.24%) |
Nov 29, 2023 | 86.74 | 87.75 | 84.54 | 84.62 | 695,044 | -1.02(-1.20%) |
Nov 28, 2023 | 85.59 | 86.81 | 84.84 | 85.65 | 536,148 | -0.25(-0.29%) |
Nov 27, 2023 | 87.78 | 88.42 | 85.34 | 85.90 | 901,202 | -3.35(-3.75%) |
Nov 24, 2023 | 88.54 | 89.70 | 88.24 | 89.25 | 187,193 | +0.65(+0.73%) |
Nov 22, 2023 | 88.93 | 89.69 | 88.12 | 88.60 | 343,935 | +0.33(+0.37%) |
Nov 21, 2023 | 89.96 | 90.33 | 88.05 | 88.27 | 600,991 | -1.94(-2.15%) |
Nov 20, 2023 | 90.84 | 90.98 | 89.35 | 90.21 | 376,765 | -0.62(-0.68%) |
Nov 17, 2023 | 90.51 | 91.16 | 89.74 | 90.83 | 417,392 | +1.50(+1.68%) |
Nov 16, 2023 | 92.13 | 92.66 | 88.93 | 89.33 | 561,254 | -3.65(-3.92%) |
Nov 15, 2023 | 90.64 | 93.89 | 90.64 | 92.98 | 589,859 | +2.72(+3.01%) |
Nov 14, 2023 | 88.21 | 91.48 | 88.21 | 90.26 | 614,782 | +4.98(+5.83%) |
Nov 13, 2023 | 86.53 | 86.76 | 85.25 | 85.28 | 395,843 | -1.24(-1.43%) |
Nov 10, 2023 | 86.24 | 87.59 | 85.38 | 86.53 | 482,587 | +0.95(+1.11%) |
Nov 09, 2023 | 88.68 | 88.75 | 85.10 | 85.58 | 595,906 | -2.59(-2.94%) |
Nov 08, 2023 | 88.96 | 89.73 | 88.04 | 88.17 | 572,669 | -0.57(-0.64%) |
Nov 07, 2023 | 89.24 | 90.17 | 87.96 | 88.74 | 653,113 | -0.97(-1.08%) |
Nov 06, 2023 | 91.05 | 91.67 | 89.45 | 89.71 | 685,902 | -1.59(-1.74%) |
Nov 03, 2023 | 89.13 | 91.64 | 89.13 | 91.30 | 691,329 | +3.89(+4.45%) |
Nov 02, 2023 | 86.68 | 87.66 | 85.87 | 87.40 | 600,203 | +2.03(+2.38%) |