Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.91 | 98.59 | 95.51 | 95.93 | 184,058 | -2.09(-2.14%) |
Jan 30, 2024 | 98.15 | 98.70 | 97.04 | 98.03 | 166,393 | -0.41(-0.42%) |
Jan 29, 2024 | 96.43 | 98.46 | 96.37 | 98.44 | 210,692 | +1.84(+1.90%) |
Jan 26, 2024 | 97.21 | 97.78 | 96.37 | 96.60 | 163,042 | +0.04(+0.04%) |
Jan 25, 2024 | 98.99 | 99.09 | 95.99 | 96.56 | 301,749 | -1.75(-1.78%) |
Jan 24, 2024 | 99.52 | 99.52 | 98.20 | 98.31 | 137,365 | -0.09(-0.09%) |
Jan 23, 2024 | 100.25 | 100.40 | 98.39 | 98.40 | 167,504 | -1.18(-1.18%) |
Jan 22, 2024 | 98.50 | 99.64 | 98.50 | 99.57 | 221,078 | +1.73(+1.76%) |
Jan 19, 2024 | 97.15 | 97.85 | 95.71 | 97.85 | 155,451 | +1.49(+1.54%) |
Jan 18, 2024 | 96.80 | 97.17 | 95.64 | 96.36 | 134,904 | -0.08(-0.08%) |
Jan 17, 2024 | 95.25 | 96.83 | 95.25 | 96.44 | 177,957 | +0.48(+0.50%) |
Jan 16, 2024 | 93.95 | 96.14 | 93.64 | 95.96 | 183,911 | +1.13(+1.19%) |
Jan 12, 2024 | 95.71 | 95.88 | 93.45 | 94.84 | 151,597 | +0.10(+0.11%) |
Jan 11, 2024 | 93.11 | 94.81 | 91.38 | 94.74 | 398,100 | +1.17(+1.25%) |
Jan 10, 2024 | 95.25 | 95.72 | 93.29 | 93.57 | 274,042 | -1.97(-2.06%) |
Jan 09, 2024 | 93.84 | 95.86 | 93.51 | 95.53 | 290,796 | -0.73(-0.76%) |
Jan 08, 2024 | 95.88 | 96.42 | 94.98 | 96.26 | 221,289 | +0.78(+0.81%) |
Jan 05, 2024 | 95.17 | 96.72 | 94.61 | 95.48 | 257,159 | -0.89(-0.92%) |
Jan 04, 2024 | 97.12 | 98.00 | 96.28 | 96.37 | 190,155 | -0.82(-0.84%) |
Jan 03, 2024 | 98.74 | 99.49 | 97.06 | 97.19 | 324,487 | -2.99(-2.99%) |
Jan 02, 2024 | 100.73 | 101.14 | 99.01 | 100.18 | 249,933 | -1.44(-1.41%) |
Dec 29, 2023 | 102.79 | 103.21 | 101.55 | 101.62 | 146,401 | -1.11(-1.08%) |
Dec 28, 2023 | 102.66 | 103.90 | 102.47 | 102.73 | 155,044 | -0.08(-0.08%) |
Dec 27, 2023 | 102.32 | 103.33 | 101.96 | 102.81 | 175,059 | +1.42(+1.40%) |
Dec 26, 2023 | 100.02 | 101.51 | 100.02 | 101.39 | 128,262 | +1.74(+1.74%) |
Dec 22, 2023 | 98.96 | 100.55 | 98.85 | 99.65 | 247,071 | +1.41(+1.43%) |
Dec 21, 2023 | 98.19 | 98.66 | 97.46 | 98.25 | 216,327 | +0.48(+0.49%) |
Dec 20, 2023 | 98.64 | 99.88 | 97.76 | 97.77 | 341,492 | -1.51(-1.52%) |
Dec 19, 2023 | 99.99 | 100.62 | 99.16 | 99.28 | 277,417 | +0.25(+0.25%) |
Dec 18, 2023 | 100.55 | 101.99 | 98.92 | 99.03 | 462,210 | -2.31(-2.28%) |
Dec 15, 2023 | 99.49 | 102.26 | 99.49 | 101.34 | 4,246,673 | +1.63(+1.63%) |
Dec 14, 2023 | 99.76 | 100.68 | 98.84 | 99.71 | 459,675 | +1.24(+1.26%) |
Dec 13, 2023 | 96.87 | 99.22 | 96.87 | 98.48 | 425,775 | +1.28(+1.31%) |
Dec 12, 2023 | 96.71 | 98.44 | 96.41 | 97.20 | 322,564 | +0.49(+0.51%) |
Dec 11, 2023 | 97.04 | 97.65 | 95.85 | 96.71 | 383,220 | -0.12(-0.12%) |
Dec 08, 2023 | 95.55 | 98.01 | 95.21 | 96.83 | 372,408 | +1.01(+1.05%) |
Dec 07, 2023 | 94.77 | 96.70 | 93.92 | 95.82 | 306,904 | +1.25(+1.32%) |
Dec 06, 2023 | 95.95 | 96.34 | 94.13 | 94.58 | 323,136 | +0.05(+0.05%) |
Dec 05, 2023 | 94.77 | 96.04 | 93.21 | 94.53 | 529,371 | -2.21(-2.29%) |
Dec 04, 2023 | 94.85 | 96.85 | 92.91 | 96.74 | 1,064,271 | +7.22(+8.07%) |
Dec 01, 2023 | 89.02 | 90.71 | 88.30 | 89.52 | 317,220 | -0.09(-0.10%) |
Nov 30, 2023 | 86.66 | 89.81 | 85.55 | 89.61 | 411,392 | +3.06(+3.54%) |
Nov 29, 2023 | 85.95 | 87.17 | 85.59 | 86.54 | 136,762 | +1.00(+1.17%) |
Nov 28, 2023 | 87.56 | 88.13 | 85.44 | 85.54 | 291,014 | -1.90(-2.17%) |
Nov 27, 2023 | 85.59 | 87.45 | 85.59 | 87.44 | 157,571 | +1.75(+2.04%) |
Nov 24, 2023 | 84.74 | 86.12 | 84.15 | 85.69 | 40,539 | +0.59(+0.69%) |
Nov 22, 2023 | 83.97 | 85.40 | 83.45 | 85.10 | 190,924 | +1.87(+2.25%) |
Nov 21, 2023 | 82.86 | 83.25 | 82.22 | 83.23 | 90,161 | +0.02(+0.02%) |
Nov 20, 2023 | 83.58 | 83.69 | 82.81 | 83.21 | 239,769 | -0.38(-0.45%) |
Nov 17, 2023 | 84.59 | 84.72 | 83.49 | 83.59 | 152,817 | -0.56(-0.66%) |
Nov 16, 2023 | 84.53 | 84.66 | 83.13 | 84.15 | 204,220 | -0.61(-0.72%) |
Nov 15, 2023 | 84.46 | 85.19 | 84.09 | 84.75 | 259,321 | +0.10(+0.12%) |
Nov 14, 2023 | 84.49 | 85.26 | 84.01 | 84.65 | 212,687 | +2.04(+2.47%) |
Nov 13, 2023 | 81.97 | 82.85 | 81.59 | 82.61 | 112,487 | +0.01(+0.01%) |
Nov 10, 2023 | 81.59 | 83.09 | 80.85 | 82.60 | 125,175 | +1.41(+1.74%) |
Nov 09, 2023 | 81.74 | 81.91 | 81.04 | 81.19 | 142,595 | -0.65(-0.79%) |
Nov 08, 2023 | 82.19 | 82.44 | 81.24 | 81.84 | 143,905 | -0.21(-0.25%) |
Nov 07, 2023 | 81.84 | 82.88 | 80.95 | 82.05 | 205,330 | -0.44(-0.53%) |
Nov 06, 2023 | 82.58 | 82.58 | 81.10 | 82.48 | 165,658 | -0.19(-0.23%) |
Nov 03, 2023 | 82.88 | 83.57 | 81.79 | 82.67 | 213,914 | +1.12(+1.38%) |
Nov 02, 2023 | 80.26 | 81.56 | 77.51 | 81.55 | 312,923 | +1.37(+1.71%) |