Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 90.46 | 90.97 | 89.13 | 89.13 | 3,746 | -2.07(-2.27%) |
Jan 30, 2024 | 91.27 | 91.36 | 91.02 | 91.20 | 1,651 | -0.61(-0.66%) |
Jan 29, 2024 | 90.51 | 91.81 | 90.51 | 91.81 | 1,833 | +1.23(+1.36%) |
Jan 26, 2024 | 90.80 | 90.80 | 90.57 | 90.58 | 1,105 | +0.15(+0.16%) |
Jan 25, 2024 | 90.05 | 90.45 | 89.97 | 90.43 | 1,500 | +0.55(+0.61%) |
Jan 24, 2024 | 90.94 | 90.98 | 89.88 | 89.88 | 2,041 | -0.95(-1.04%) |
Jan 23, 2024 | 91.73 | 91.73 | 90.51 | 90.83 | 3,622 | -0.23(-0.25%) |
Jan 22, 2024 | 90.22 | 91.06 | 90.21 | 91.06 | 7,112 | +1.67(+1.86%) |
Jan 19, 2024 | 88.22 | 89.40 | 88.10 | 89.40 | 2,570 | +0.83(+0.94%) |
Jan 18, 2024 | 88.43 | 88.56 | 87.54 | 88.56 | 5,083 | +0.48(+0.54%) |
Jan 17, 2024 | 88.07 | 88.12 | 87.46 | 88.09 | 4,105 | -0.62(-0.70%) |
Jan 16, 2024 | 88.58 | 88.81 | 88.53 | 88.70 | 2,054 | -1.05(-1.17%) |
Jan 12, 2024 | 90.83 | 91.01 | 89.61 | 89.76 | 7,303 | -0.20(-0.22%) |
Jan 11, 2024 | 90.81 | 90.81 | 89.05 | 89.95 | 7,908 | -0.73(-0.81%) |
Jan 10, 2024 | 90.56 | 90.86 | 90.47 | 90.69 | 1,633 | +0.13(+0.14%) |
Jan 09, 2024 | 90.40 | 90.80 | 90.21 | 90.56 | 3,339 | -0.88(-0.96%) |
Jan 08, 2024 | 89.73 | 91.44 | 89.73 | 91.44 | 20,508 | +1.57(+1.75%) |
Jan 05, 2024 | 90.18 | 90.18 | 89.78 | 89.87 | 1,203 | +0.00(+0.00%) |
Jan 04, 2024 | 89.93 | 90.12 | 89.87 | 89.87 | 3,138 | +0.00(+0.00%) |
Jan 03, 2024 | 90.66 | 90.66 | 89.87 | 89.87 | 2,690 | -2.56(-2.77%) |
Jan 02, 2024 | 93.18 | 93.22 | 92.43 | 92.43 | 2,977 | -0.68(-0.73%) |
Dec 29, 2023 | 94.46 | 94.46 | 93.11 | 93.11 | 3,868 | -1.22(-1.29%) |
Dec 28, 2023 | 94.35 | 94.68 | 94.01 | 94.33 | 23,913 | -0.15(-0.16%) |
Dec 27, 2023 | 95.28 | 95.28 | 94.31 | 94.48 | 3,806 | +0.14(+0.15%) |
Dec 26, 2023 | 93.56 | 94.45 | 93.56 | 94.34 | 5,461 | +1.04(+1.11%) |
Dec 22, 2023 | 93.65 | 93.69 | 93.15 | 93.30 | 5,192 | +0.65(+0.70%) |
Dec 21, 2023 | 92.08 | 92.65 | 92.08 | 92.65 | 1,659 | +1.54(+1.69%) |
Dec 20, 2023 | 92.83 | 93.43 | 91.11 | 91.11 | 4,443 | -1.78(-1.91%) |
Dec 19, 2023 | 92.27 | 92.88 | 92.27 | 92.88 | 1,864 | +1.73(+1.89%) |
Dec 18, 2023 | 91.48 | 91.65 | 91.13 | 91.16 | 6,517 | -0.15(-0.17%) |
Dec 15, 2023 | 91.81 | 91.96 | 90.98 | 91.31 | 4,506 | -0.67(-0.72%) |
Dec 14, 2023 | 91.46 | 92.32 | 91.46 | 91.98 | 9,944 | +2.56(+2.86%) |
Dec 13, 2023 | 87.00 | 89.44 | 86.05 | 89.42 | 4,967 | +2.94(+3.40%) |
Dec 12, 2023 | 86.36 | 86.81 | 86.34 | 86.48 | 4,221 | -0.21(-0.24%) |
Dec 11, 2023 | 86.10 | 86.74 | 86.10 | 86.69 | 3,249 | +0.40(+0.47%) |
Dec 08, 2023 | 85.89 | 86.52 | 85.89 | 86.29 | 2,377 | +0.55(+0.65%) |
Dec 07, 2023 | 85.07 | 85.74 | 85.07 | 85.74 | 1,303 | +0.70(+0.83%) |
Dec 06, 2023 | 85.89 | 86.07 | 85.04 | 85.04 | 3,398 | -0.06(-0.07%) |
Dec 05, 2023 | 86.34 | 86.34 | 84.98 | 85.09 | 4,568 | -1.31(-1.51%) |
Dec 04, 2023 | 85.64 | 86.40 | 85.51 | 86.40 | 4,596 | +0.90(+1.06%) |
Dec 01, 2023 | 83.83 | 85.50 | 83.76 | 85.50 | 5,765 | +2.63(+3.17%) |
Nov 30, 2023 | 82.89 | 83.11 | 82.64 | 82.87 | 12,036 | +0.38(+0.45%) |
Nov 29, 2023 | 82.92 | 83.25 | 82.50 | 82.50 | 4,065 | +0.48(+0.58%) |
Nov 28, 2023 | 82.28 | 82.28 | 81.64 | 82.02 | 3,447 | -0.13(-0.15%) |
Nov 27, 2023 | 81.96 | 82.23 | 81.96 | 82.14 | 2,930 | -0.06(-0.08%) |
Nov 24, 2023 | 82.20 | 82.27 | 82.18 | 82.21 | 2,950 | +0.39(+0.47%) |
Nov 22, 2023 | 81.94 | 81.94 | 81.56 | 81.82 | 6,689 | +0.52(+0.64%) |
Nov 21, 2023 | 81.44 | 81.60 | 81.28 | 81.30 | 9,137 | -0.91(-1.11%) |
Nov 20, 2023 | 82.14 | 82.39 | 82.14 | 82.21 | 4,216 | +0.31(+0.38%) |
Nov 17, 2023 | 81.74 | 81.90 | 81.74 | 81.90 | 1,631 | +1.41(+1.75%) |
Nov 16, 2023 | 81.60 | 81.60 | 80.47 | 80.49 | 2,604 | -1.61(-1.96%) |
Nov 15, 2023 | 82.59 | 83.08 | 82.11 | 82.11 | 1,524 | +0.40(+0.49%) |
Nov 14, 2023 | 80.48 | 81.70 | 80.11 | 81.70 | 5,409 | +3.62(+4.64%) |
Nov 13, 2023 | 77.63 | 78.08 | 77.63 | 78.08 | 781 | -0.03(-0.03%) |
Nov 10, 2023 | 77.42 | 78.11 | 77.33 | 78.11 | 1,790 | +0.92(+1.19%) |
Nov 09, 2023 | 78.35 | 78.42 | 77.19 | 77.19 | 1,096 | -1.07(-1.36%) |
Nov 08, 2023 | 78.51 | 78.67 | 78.25 | 78.25 | 2,762 | -0.52(-0.66%) |
Nov 07, 2023 | 78.43 | 78.78 | 78.43 | 78.78 | 1,140 | -0.06(-0.08%) |
Nov 06, 2023 | 79.20 | 79.20 | 78.56 | 78.84 | 650 | -0.97(-1.22%) |
Nov 03, 2023 | 79.46 | 80.31 | 79.46 | 79.81 | 3,075 | +1.94(+2.49%) |
Nov 02, 2023 | 77.44 | 77.87 | 77.00 | 77.87 | 1,492 | +1.73(+2.27%) |