Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.36 | 93.36 | 91.65 | 91.69 | 2,516,230 | -1.49(-1.60%) |
Jan 30, 2024 | 92.19 | 93.51 | 92.19 | 93.18 | 1,212,061 | +0.37(+0.40%) |
Jan 29, 2024 | 92.68 | 92.91 | 91.93 | 92.81 | 1,043,688 | -0.16(-0.17%) |
Jan 26, 2024 | 93.77 | 93.88 | 92.42 | 92.97 | 1,347,908 | +0.04(+0.04%) |
Jan 25, 2024 | 92.03 | 92.97 | 91.48 | 92.93 | 2,136,110 | +1.92(+2.11%) |
Jan 24, 2024 | 91.62 | 92.42 | 90.99 | 91.01 | 1,716,223 | -1.13(-1.23%) |
Jan 23, 2024 | 91.98 | 93.40 | 91.83 | 92.14 | 1,330,402 | +0.80(+0.87%) |
Jan 22, 2024 | 90.72 | 91.73 | 90.32 | 91.34 | 1,420,957 | +0.36(+0.40%) |
Jan 19, 2024 | 90.90 | 91.35 | 89.93 | 90.98 | 1,161,221 | +0.08(+0.09%) |
Jan 18, 2024 | 90.50 | 91.07 | 89.51 | 90.90 | 1,374,389 | +0.59(+0.66%) |
Jan 17, 2024 | 90.36 | 90.46 | 89.78 | 90.31 | 1,776,676 | -1.24(-1.35%) |
Jan 16, 2024 | 91.60 | 92.05 | 90.70 | 91.55 | 1,843,058 | -0.45(-0.49%) |
Jan 12, 2024 | 92.93 | 93.35 | 91.62 | 92.00 | 1,192,060 | -0.27(-0.30%) |
Jan 11, 2024 | 91.91 | 92.30 | 90.64 | 92.27 | 1,740,456 | +0.37(+0.40%) |
Jan 10, 2024 | 91.58 | 92.51 | 91.21 | 91.90 | 1,427,618 | -0.82(-0.88%) |
Jan 09, 2024 | 93.31 | 93.42 | 92.23 | 92.72 | 2,069,338 | -1.45(-1.54%) |
Jan 08, 2024 | 94.65 | 94.67 | 93.56 | 94.17 | 1,201,889 | -0.20(-0.22%) |
Jan 05, 2024 | 93.41 | 94.49 | 93.31 | 94.37 | 1,521,412 | +0.76(+0.81%) |
Jan 04, 2024 | 93.92 | 95.20 | 93.50 | 93.61 | 1,488,703 | -0.45(-0.48%) |
Jan 03, 2024 | 94.45 | 95.23 | 92.79 | 94.06 | 2,291,753 | -0.03(-0.03%) |
Jan 02, 2024 | 92.39 | 94.52 | 92.16 | 94.09 | 2,011,561 | +1.46(+1.58%) |
Dec 29, 2023 | 93.00 | 93.23 | 92.41 | 92.63 | 1,024,922 | -0.59(-0.64%) |
Dec 28, 2023 | 93.62 | 94.11 | 93.19 | 93.22 | 816,667 | -0.76(-0.81%) |
Dec 27, 2023 | 94.06 | 94.45 | 93.74 | 93.98 | 952,427 | -0.20(-0.22%) |
Dec 26, 2023 | 93.63 | 94.55 | 93.63 | 94.19 | 1,185,072 | +0.60(+0.65%) |
Dec 22, 2023 | 94.37 | 94.67 | 93.36 | 93.58 | 1,276,052 | -0.37(-0.39%) |
Dec 21, 2023 | 94.00 | 94.25 | 93.33 | 93.95 | 1,011,743 | +0.57(+0.62%) |
Dec 20, 2023 | 94.21 | 94.71 | 93.34 | 93.38 | 2,018,880 | -1.06(-1.12%) |
Dec 19, 2023 | 93.14 | 94.46 | 93.05 | 94.44 | 1,468,957 | +1.40(+1.51%) |
Dec 18, 2023 | 93.30 | 93.96 | 92.59 | 93.04 | 1,722,139 | +0.47(+0.51%) |
Dec 15, 2023 | 92.86 | 93.19 | 91.86 | 92.57 | 4,376,475 | +0.41(+0.44%) |
Dec 14, 2023 | 91.22 | 93.05 | 91.17 | 92.16 | 2,955,585 | +1.46(+1.61%) |
Dec 13, 2023 | 88.65 | 90.75 | 88.26 | 90.70 | 1,769,881 | +1.43(+1.60%) |
Dec 12, 2023 | 90.12 | 90.19 | 88.96 | 89.27 | 1,476,354 | -1.04(-1.15%) |
Dec 11, 2023 | 90.12 | 91.46 | 89.96 | 90.31 | 1,889,421 | +0.12(+0.13%) |
Dec 08, 2023 | 90.08 | 91.74 | 89.94 | 90.19 | 1,428,429 | +0.39(+0.43%) |
Dec 07, 2023 | 90.47 | 90.58 | 89.40 | 89.80 | 2,489,806 | -0.24(-0.27%) |
Dec 06, 2023 | 90.67 | 91.54 | 89.77 | 90.05 | 1,660,678 | -0.38(-0.42%) |
Dec 05, 2023 | 91.17 | 91.57 | 89.63 | 90.43 | 1,842,464 | -1.24(-1.35%) |
Dec 04, 2023 | 92.76 | 93.47 | 91.39 | 91.66 | 2,660,635 | -1.37(-1.48%) |
Dec 01, 2023 | 92.62 | 93.91 | 92.23 | 93.04 | 1,698,360 | +0.39(+0.42%) |
Nov 30, 2023 | 91.72 | 92.96 | 91.45 | 92.65 | 3,299,440 | +1.07(+1.17%) |
Nov 29, 2023 | 91.57 | 92.70 | 91.33 | 91.58 | 1,762,710 | +0.09(+0.10%) |
Nov 28, 2023 | 90.87 | 91.82 | 89.18 | 91.49 | 2,281,297 | +0.81(+0.89%) |
Nov 27, 2023 | 91.51 | 91.63 | 90.32 | 90.68 | 1,915,125 | -1.02(-1.12%) |
Nov 24, 2023 | 91.53 | 92.32 | 91.41 | 91.70 | 843,347 | +0.41(+0.45%) |
Nov 22, 2023 | 91.20 | 91.61 | 90.01 | 91.29 | 2,640,555 | -0.68(-0.74%) |
Nov 21, 2023 | 92.56 | 92.86 | 91.89 | 91.98 | 2,110,671 | -0.65(-0.71%) |
Nov 20, 2023 | 93.59 | 93.59 | 92.60 | 92.63 | 2,010,268 | -0.85(-0.91%) |
Nov 17, 2023 | 93.20 | 93.50 | 92.46 | 93.48 | 1,684,295 | +0.96(+1.04%) |
Nov 16, 2023 | 93.19 | 93.80 | 91.56 | 92.52 | 2,752,618 | -0.97(-1.04%) |
Nov 15, 2023 | 92.65 | 94.61 | 92.48 | 93.49 | 2,495,604 | +0.84(+0.90%) |
Nov 14, 2023 | 91.33 | 93.14 | 91.20 | 92.65 | 2,342,183 | +2.51(+2.78%) |
Nov 13, 2023 | 89.57 | 90.75 | 89.27 | 90.14 | 1,462,181 | -0.06(-0.06%) |
Nov 10, 2023 | 88.77 | 90.32 | 88.69 | 90.20 | 1,618,159 | +1.89(+2.14%) |
Nov 09, 2023 | 88.56 | 88.91 | 87.92 | 88.30 | 1,438,557 | +0.58(+0.66%) |
Nov 08, 2023 | 87.66 | 88.05 | 87.11 | 87.73 | 1,521,067 | +0.13(+0.15%) |
Nov 07, 2023 | 87.63 | 88.09 | 87.05 | 87.59 | 1,562,605 | -1.06(-1.19%) |
Nov 06, 2023 | 89.28 | 89.28 | 87.97 | 88.65 | 1,064,502 | -0.47(-0.53%) |
Nov 03, 2023 | 89.03 | 89.51 | 88.75 | 89.12 | 1,595,245 | +0.71(+0.80%) |
Nov 02, 2023 | 87.02 | 88.41 | 86.78 | 88.41 | 1,834,500 | +1.99(+2.30%) |