Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 89.67 | 90.01 | 87.63 | 88.08 | 1,121,492 | -1.54(-1.72%) |
Jan 30, 2024 | 91.59 | 91.59 | 89.43 | 89.62 | 1,675,898 | -2.16(-2.35%) |
Jan 29, 2024 | 91.00 | 91.78 | 89.46 | 91.78 | 691,154 | +0.91(+1.00%) |
Jan 26, 2024 | 91.62 | 91.65 | 90.32 | 90.87 | 1,104,895 | -0.38(-0.42%) |
Jan 25, 2024 | 92.51 | 92.94 | 90.70 | 91.25 | 1,199,448 | -1.06(-1.15%) |
Jan 24, 2024 | 93.30 | 93.86 | 92.11 | 92.31 | 1,139,669 | -0.73(-0.78%) |
Jan 23, 2024 | 94.51 | 94.51 | 92.43 | 93.04 | 1,760,098 | -1.00(-1.06%) |
Jan 22, 2024 | 92.00 | 94.22 | 91.50 | 94.04 | 1,261,836 | +1.79(+1.94%) |
Jan 19, 2024 | 92.69 | 92.93 | 91.85 | 92.25 | 1,116,404 | -0.28(-0.30%) |
Jan 18, 2024 | 93.53 | 93.81 | 92.08 | 92.53 | 837,962 | -0.90(-0.96%) |
Jan 17, 2024 | 92.99 | 93.88 | 92.10 | 93.43 | 729,659 | -0.03(-0.03%) |
Jan 16, 2024 | 92.97 | 94.08 | 92.08 | 93.46 | 1,073,962 | +0.13(+0.14%) |
Jan 12, 2024 | 95.51 | 96.59 | 92.96 | 93.33 | 1,746,542 | -2.67(-2.78%) |
Jan 11, 2024 | 95.13 | 96.64 | 94.52 | 96.00 | 1,921,811 | +0.11(+0.11%) |
Jan 10, 2024 | 96.38 | 96.95 | 95.03 | 95.89 | 978,016 | -0.24(-0.25%) |
Jan 09, 2024 | 98.19 | 98.23 | 95.17 | 96.13 | 1,192,584 | -2.87(-2.90%) |
Jan 08, 2024 | 96.21 | 99.25 | 94.92 | 99.00 | 963,143 | +2.53(+2.62%) |
Jan 05, 2024 | 96.64 | 97.08 | 95.81 | 96.47 | 690,726 | -1.26(-1.29%) |
Jan 04, 2024 | 96.67 | 98.44 | 96.50 | 97.73 | 1,081,419 | +1.05(+1.09%) |
Jan 03, 2024 | 98.99 | 98.99 | 96.08 | 96.68 | 913,229 | -1.37(-1.40%) |
Jan 02, 2024 | 96.45 | 98.28 | 96.03 | 98.05 | 1,109,923 | +1.63(+1.69%) |
Dec 29, 2023 | 96.85 | 97.43 | 96.10 | 96.42 | 630,524 | -0.71(-0.73%) |
Dec 28, 2023 | 98.01 | 98.54 | 96.82 | 97.13 | 675,853 | -0.75(-0.77%) |
Dec 27, 2023 | 97.18 | 98.02 | 96.35 | 97.88 | 1,128,191 | +1.42(+1.47%) |
Dec 26, 2023 | 96.38 | 96.90 | 95.85 | 96.46 | 846,164 | +0.25(+0.26%) |
Dec 22, 2023 | 95.22 | 97.71 | 95.19 | 96.21 | 3,668,977 | +1.05(+1.10%) |
Dec 21, 2023 | 93.99 | 96.27 | 93.99 | 95.16 | 1,216,201 | +2.50(+2.70%) |
Dec 20, 2023 | 96.39 | 96.39 | 92.52 | 92.66 | 1,828,441 | -3.88(-4.02%) |
Dec 19, 2023 | 96.77 | 97.12 | 96.34 | 96.54 | 826,484 | +0.29(+0.30%) |
Dec 18, 2023 | 97.66 | 97.78 | 95.74 | 96.25 | 1,400,435 | -0.91(-0.94%) |
Dec 15, 2023 | 97.67 | 98.36 | 96.09 | 97.16 | 1,570,998 | -0.46(-0.47%) |
Dec 14, 2023 | 99.12 | 99.56 | 97.04 | 97.62 | 2,148,582 | -0.89(-0.90%) |
Dec 13, 2023 | 95.30 | 98.67 | 95.30 | 98.51 | 1,633,362 | +2.61(+2.72%) |
Dec 12, 2023 | 93.51 | 96.53 | 92.82 | 95.90 | 1,720,973 | +2.40(+2.57%) |
Dec 11, 2023 | 92.48 | 93.73 | 92.44 | 93.50 | 1,013,165 | +0.56(+0.60%) |
Dec 08, 2023 | 94.27 | 94.33 | 92.36 | 92.94 | 1,793,126 | -2.00(-2.11%) |
Dec 07, 2023 | 94.43 | 95.42 | 93.27 | 94.94 | 2,454,208 | +0.78(+0.83%) |
Dec 06, 2023 | 92.24 | 94.44 | 92.24 | 94.16 | 2,296,358 | +0.55(+0.59%) |
Dec 05, 2023 | 94.23 | 94.87 | 93.24 | 93.61 | 2,715,565 | -0.79(-0.84%) |
Dec 04, 2023 | 92.50 | 94.97 | 92.26 | 94.40 | 3,463,186 | +1.98(+2.14%) |
Dec 01, 2023 | 91.21 | 92.50 | 89.76 | 92.42 | 2,243,163 | +1.34(+1.47%) |
Nov 30, 2023 | 89.85 | 91.27 | 89.34 | 91.08 | 2,547,026 | +1.34(+1.49%) |
Nov 29, 2023 | 87.77 | 89.81 | 87.68 | 89.74 | 1,654,165 | +1.98(+2.26%) |
Nov 28, 2023 | 88.41 | 88.52 | 87.47 | 87.76 | 1,253,650 | -0.84(-0.95%) |
Nov 27, 2023 | 87.73 | 89.12 | 87.59 | 88.60 | 2,783,890 | +0.41(+0.46%) |
Nov 24, 2023 | 88.69 | 89.37 | 88.14 | 88.19 | 343,322 | -0.23(-0.26%) |
Nov 22, 2023 | 88.81 | 88.81 | 87.42 | 88.42 | 1,306,180 | +0.36(+0.41%) |
Nov 21, 2023 | 87.46 | 88.59 | 86.87 | 88.06 | 1,528,772 | +0.53(+0.61%) |
Nov 20, 2023 | 87.33 | 88.59 | 87.01 | 87.53 | 3,122,973 | +0.01(+0.01%) |
Nov 17, 2023 | 87.18 | 87.88 | 86.71 | 87.52 | 1,776,988 | +0.31(+0.36%) |
Nov 16, 2023 | 87.14 | 88.20 | 85.93 | 87.21 | 2,901,995 | +0.15(+0.17%) |
Nov 15, 2023 | 84.78 | 87.88 | 84.25 | 87.06 | 3,071,929 | +2.20(+2.59%) |
Nov 14, 2023 | 84.83 | 85.89 | 84.43 | 84.86 | 1,493,162 | +1.47(+1.76%) |
Nov 13, 2023 | 83.18 | 83.98 | 82.55 | 83.39 | 1,261,690 | -0.59(-0.70%) |
Nov 10, 2023 | 83.76 | 84.66 | 82.94 | 83.98 | 2,537,084 | +0.26(+0.31%) |
Nov 09, 2023 | 85.65 | 85.70 | 83.60 | 83.72 | 3,023,943 | -1.79(-2.09%) |
Nov 08, 2023 | 85.38 | 85.99 | 83.51 | 85.51 | 2,586,908 | +0.02(+0.02%) |
Nov 07, 2023 | 82.88 | 86.50 | 81.92 | 85.49 | 5,795,623 | +9.27(+12.16%) |
Nov 06, 2023 | 79.37 | 79.37 | 76.21 | 76.22 | 2,015,106 | -3.37(-4.23%) |
Nov 03, 2023 | 80.16 | 80.49 | 79.05 | 79.59 | 2,403,385 | -0.08(-0.10%) |
Nov 02, 2023 | 81.00 | 81.75 | 76.02 | 79.67 | 4,444,990 | -4.34(-5.17%) |