Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.83 | 98.74 | 94.83 | 95.21 | 1,233,544 | -2.97(-3.03%) |
Jan 30, 2024 | 98.61 | 99.80 | 98.18 | 98.19 | 990,275 | -0.65(-0.66%) |
Jan 29, 2024 | 97.85 | 100.05 | 97.48 | 98.84 | 903,352 | +1.19(+1.22%) |
Jan 26, 2024 | 98.12 | 98.30 | 97.30 | 97.65 | 440,941 | -0.45(-0.46%) |
Jan 25, 2024 | 97.90 | 98.23 | 96.38 | 98.10 | 915,640 | +0.46(+0.47%) |
Jan 24, 2024 | 97.92 | 98.45 | 96.76 | 97.64 | 546,328 | +0.04(+0.04%) |
Jan 23, 2024 | 97.90 | 97.96 | 96.70 | 97.60 | 730,312 | -0.30(-0.31%) |
Jan 22, 2024 | 98.33 | 99.11 | 97.71 | 97.90 | 786,185 | +0.13(+0.13%) |
Jan 19, 2024 | 98.42 | 99.05 | 97.51 | 97.77 | 931,250 | -0.08(-0.08%) |
Jan 18, 2024 | 95.67 | 97.88 | 95.18 | 97.85 | 1,602,564 | +2.79(+2.94%) |
Jan 17, 2024 | 94.82 | 95.63 | 94.13 | 95.05 | 656,126 | -0.45(-0.47%) |
Jan 16, 2024 | 95.40 | 96.69 | 94.82 | 95.50 | 784,404 | -0.23(-0.24%) |
Jan 12, 2024 | 95.82 | 96.82 | 95.32 | 95.73 | 923,167 | +0.86(+0.90%) |
Jan 11, 2024 | 93.83 | 95.25 | 93.54 | 94.87 | 1,311,029 | +1.20(+1.28%) |
Jan 10, 2024 | 93.70 | 94.50 | 92.88 | 93.68 | 1,561,178 | +0.55(+0.59%) |
Jan 09, 2024 | 94.49 | 94.80 | 93.03 | 93.13 | 1,103,636 | -2.00(-2.10%) |
Jan 08, 2024 | 94.41 | 95.80 | 93.64 | 95.12 | 1,607,244 | +2.30(+2.47%) |
Jan 05, 2024 | 95.27 | 95.92 | 92.60 | 92.83 | 1,685,575 | -2.10(-2.21%) |
Jan 04, 2024 | 89.81 | 95.24 | 89.56 | 94.92 | 2,769,504 | +6.12(+6.89%) |
Jan 03, 2024 | 89.37 | 89.91 | 88.46 | 88.80 | 913,121 | -0.30(-0.34%) |
Jan 02, 2024 | 90.35 | 90.68 | 88.33 | 89.10 | 834,245 | -1.61(-1.77%) |
Dec 29, 2023 | 90.42 | 91.21 | 89.96 | 90.71 | 528,186 | +0.51(+0.56%) |
Dec 28, 2023 | 90.73 | 91.27 | 89.89 | 90.20 | 432,947 | -0.26(-0.29%) |
Dec 27, 2023 | 90.08 | 90.53 | 89.79 | 90.46 | 616,042 | +0.10(+0.11%) |
Dec 26, 2023 | 91.15 | 92.02 | 90.34 | 90.36 | 366,153 | -0.68(-0.75%) |
Dec 22, 2023 | 90.73 | 91.47 | 90.49 | 91.04 | 628,936 | +0.21(+0.23%) |
Dec 21, 2023 | 89.67 | 91.06 | 89.39 | 90.83 | 816,290 | +1.40(+1.56%) |
Dec 20, 2023 | 90.10 | 91.19 | 89.43 | 89.43 | 821,709 | -0.81(-0.90%) |
Dec 19, 2023 | 89.69 | 90.26 | 89.01 | 90.24 | 700,645 | +0.37(+0.41%) |
Dec 18, 2023 | 88.81 | 90.35 | 88.64 | 89.87 | 1,161,092 | +1.80(+2.04%) |
Dec 15, 2023 | 85.92 | 88.25 | 85.90 | 88.08 | 4,545,797 | +0.30(+0.34%) |
Dec 14, 2023 | 90.58 | 90.69 | 87.26 | 87.78 | 2,418,280 | -2.46(-2.72%) |
Dec 13, 2023 | 91.65 | 91.99 | 89.11 | 90.23 | 1,737,765 | -1.21(-1.32%) |
Dec 12, 2023 | 92.37 | 92.91 | 91.10 | 91.44 | 1,136,799 | -0.57(-0.62%) |
Dec 11, 2023 | 90.18 | 92.13 | 89.49 | 92.01 | 1,913,498 | +1.83(+2.03%) |
Dec 08, 2023 | 91.22 | 91.83 | 89.69 | 90.18 | 1,427,205 | -1.12(-1.22%) |
Dec 07, 2023 | 92.67 | 92.95 | 90.92 | 91.30 | 892,865 | -1.22(-1.32%) |
Dec 06, 2023 | 94.33 | 95.02 | 91.52 | 92.52 | 1,245,540 | -2.14(-2.26%) |
Dec 05, 2023 | 94.24 | 95.68 | 94.21 | 94.65 | 1,186,575 | +0.19(+0.20%) |
Dec 04, 2023 | 95.03 | 95.26 | 93.91 | 94.46 | 1,022,186 | -0.15(-0.16%) |
Dec 01, 2023 | 96.52 | 97.00 | 94.45 | 94.61 | 1,236,031 | -2.11(-2.18%) |
Nov 30, 2023 | 94.59 | 96.93 | 94.34 | 96.72 | 1,295,080 | +1.98(+2.09%) |
Nov 29, 2023 | 94.19 | 95.58 | 93.74 | 94.74 | 1,048,221 | +0.45(+0.48%) |
Nov 28, 2023 | 94.87 | 96.00 | 94.05 | 94.29 | 1,184,284 | -1.51(-1.57%) |
Nov 27, 2023 | 94.99 | 96.36 | 94.98 | 95.80 | 657,468 | +0.71(+0.74%) |
Nov 24, 2023 | 95.23 | 95.75 | 94.92 | 95.09 | 196,230 | +0.24(+0.25%) |
Nov 22, 2023 | 94.72 | 95.30 | 94.33 | 94.85 | 371,408 | +0.69(+0.73%) |
Nov 21, 2023 | 93.34 | 94.69 | 93.09 | 94.17 | 550,409 | +1.01(+1.08%) |
Nov 20, 2023 | 92.85 | 93.76 | 92.13 | 93.16 | 460,240 | +0.00(+0.00%) |
Nov 17, 2023 | 91.76 | 93.29 | 91.54 | 93.16 | 515,949 | +1.12(+1.21%) |
Nov 16, 2023 | 92.68 | 92.71 | 91.56 | 92.04 | 1,117,785 | +1.03(+1.13%) |
Nov 15, 2023 | 92.63 | 92.66 | 90.26 | 91.01 | 1,228,873 | -1.34(-1.45%) |
Nov 14, 2023 | 93.31 | 93.67 | 92.14 | 92.35 | 572,207 | -0.18(-0.19%) |
Nov 13, 2023 | 92.99 | 93.19 | 91.85 | 92.53 | 517,162 | -0.46(-0.49%) |
Nov 10, 2023 | 92.20 | 93.19 | 91.78 | 92.99 | 445,010 | +0.88(+0.95%) |
Nov 09, 2023 | 92.24 | 92.84 | 91.90 | 92.11 | 567,731 | -0.25(-0.27%) |
Nov 08, 2023 | 92.13 | 92.49 | 91.74 | 92.36 | 489,806 | +0.62(+0.67%) |
Nov 07, 2023 | 91.96 | 92.46 | 91.63 | 91.74 | 489,995 | -0.01(-0.01%) |
Nov 06, 2023 | 92.12 | 92.51 | 91.39 | 91.75 | 534,830 | +0.06(+0.07%) |
Nov 03, 2023 | 92.18 | 92.36 | 90.81 | 91.69 | 1,088,874 | +0.42(+0.46%) |
Nov 02, 2023 | 90.77 | 91.77 | 90.50 | 91.27 | 901,385 | +1.05(+1.16%) |