Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 91.76 | 91.76 | 88.28 | 88.39 | 109,485 | -2.92(-3.20%) |
Jan 30, 2024 | 90.64 | 91.42 | 90.64 | 91.32 | 67,501 | -0.07(-0.08%) |
Jan 29, 2024 | 88.75 | 91.44 | 88.75 | 91.39 | 115,276 | +2.34(+2.62%) |
Jan 26, 2024 | 89.21 | 89.68 | 88.58 | 89.05 | 110,777 | +0.40(+0.45%) |
Jan 25, 2024 | 88.94 | 89.22 | 87.95 | 88.65 | 131,295 | +1.11(+1.27%) |
Jan 24, 2024 | 89.70 | 89.70 | 87.08 | 87.54 | 101,940 | -1.14(-1.29%) |
Jan 23, 2024 | 90.00 | 90.00 | 88.13 | 88.68 | 146,896 | -0.47(-0.52%) |
Jan 22, 2024 | 88.40 | 89.42 | 88.40 | 89.15 | 156,349 | +1.66(+1.90%) |
Jan 19, 2024 | 86.58 | 87.60 | 85.40 | 87.49 | 117,664 | +1.22(+1.42%) |
Jan 18, 2024 | 85.75 | 86.30 | 85.13 | 86.27 | 92,509 | +1.00(+1.18%) |
Jan 17, 2024 | 85.66 | 86.53 | 85.03 | 85.26 | 100,622 | -1.67(-1.92%) |
Jan 16, 2024 | 89.83 | 90.31 | 86.86 | 86.93 | 273,201 | -4.12(-4.52%) |
Jan 12, 2024 | 91.13 | 91.96 | 89.73 | 91.05 | 631,389 | +1.22(+1.36%) |
Jan 11, 2024 | 90.20 | 90.46 | 88.88 | 89.83 | 181,232 | -0.76(-0.83%) |
Jan 10, 2024 | 90.83 | 91.10 | 90.17 | 90.58 | 91,914 | +0.12(+0.13%) |
Jan 09, 2024 | 90.22 | 90.88 | 89.60 | 90.46 | 78,519 | -1.33(-1.45%) |
Jan 08, 2024 | 91.48 | 92.04 | 89.71 | 91.79 | 93,670 | +0.05(+0.05%) |
Jan 05, 2024 | 91.07 | 92.69 | 91.01 | 91.74 | 95,909 | -0.27(-0.29%) |
Jan 04, 2024 | 93.37 | 93.45 | 91.75 | 92.01 | 152,871 | -0.93(-1.01%) |
Jan 03, 2024 | 96.39 | 96.67 | 92.86 | 92.95 | 145,128 | -3.83(-3.96%) |
Jan 02, 2024 | 96.79 | 98.31 | 95.92 | 96.78 | 91,492 | -0.87(-0.90%) |
Dec 29, 2023 | 98.06 | 98.53 | 97.38 | 97.65 | 91,214 | -0.28(-0.28%) |
Dec 28, 2023 | 98.21 | 98.79 | 97.56 | 97.93 | 82,562 | -0.46(-0.46%) |
Dec 27, 2023 | 98.12 | 98.83 | 97.88 | 98.39 | 111,158 | +0.46(+0.47%) |
Dec 26, 2023 | 97.32 | 98.21 | 96.87 | 97.93 | 93,989 | +1.17(+1.21%) |
Dec 22, 2023 | 95.52 | 96.80 | 95.46 | 96.76 | 299,029 | +1.95(+2.06%) |
Dec 21, 2023 | 95.50 | 95.55 | 93.91 | 94.81 | 92,917 | +0.35(+0.37%) |
Dec 20, 2023 | 96.86 | 98.11 | 94.17 | 94.46 | 172,813 | -2.23(-2.30%) |
Dec 19, 2023 | 95.66 | 97.09 | 94.99 | 96.69 | 174,621 | +1.62(+1.70%) |
Dec 18, 2023 | 94.77 | 95.27 | 93.81 | 95.07 | 164,988 | +0.54(+0.57%) |
Dec 15, 2023 | 95.66 | 95.87 | 94.34 | 94.53 | 715,287 | -0.74(-0.78%) |
Dec 14, 2023 | 94.56 | 95.78 | 93.97 | 95.27 | 166,918 | +2.49(+2.68%) |
Dec 13, 2023 | 89.68 | 93.25 | 89.44 | 92.78 | 140,901 | +2.71(+3.00%) |
Dec 12, 2023 | 89.32 | 90.56 | 88.40 | 90.08 | 153,063 | +0.61(+0.69%) |
Dec 11, 2023 | 88.77 | 89.94 | 88.77 | 89.46 | 251,365 | +1.09(+1.23%) |
Dec 08, 2023 | 87.54 | 89.37 | 87.54 | 88.37 | 111,831 | +0.98(+1.12%) |
Dec 07, 2023 | 86.15 | 87.42 | 85.84 | 87.39 | 139,370 | +1.05(+1.22%) |
Dec 06, 2023 | 87.94 | 88.92 | 86.29 | 86.34 | 132,229 | -0.68(-0.79%) |
Dec 05, 2023 | 88.62 | 88.62 | 86.58 | 87.02 | 203,615 | -1.61(-1.81%) |
Dec 04, 2023 | 87.46 | 88.99 | 87.46 | 88.63 | 131,654 | +0.74(+0.85%) |
Dec 01, 2023 | 85.37 | 88.10 | 85.00 | 87.89 | 146,573 | +2.80(+3.29%) |
Nov 30, 2023 | 85.29 | 85.43 | 83.65 | 85.09 | 176,802 | +0.32(+0.37%) |
Nov 29, 2023 | 85.39 | 85.39 | 84.28 | 84.77 | 158,936 | +0.11(+0.13%) |
Nov 28, 2023 | 84.70 | 85.13 | 83.84 | 84.66 | 182,416 | -0.12(-0.14%) |
Nov 27, 2023 | 83.98 | 85.12 | 83.28 | 84.78 | 94,479 | +0.27(+0.32%) |
Nov 24, 2023 | 83.76 | 84.99 | 83.11 | 84.51 | 40,849 | +0.86(+1.03%) |
Nov 22, 2023 | 83.66 | 84.34 | 82.86 | 83.65 | 53,817 | +0.72(+0.87%) |
Nov 21, 2023 | 83.30 | 83.77 | 82.38 | 82.93 | 57,642 | -1.04(-1.24%) |
Nov 20, 2023 | 85.20 | 85.20 | 83.83 | 83.97 | 69,356 | -0.74(-0.88%) |
Nov 17, 2023 | 85.59 | 85.91 | 84.38 | 84.71 | 155,298 | -0.29(-0.34%) |
Nov 16, 2023 | 85.06 | 85.50 | 84.17 | 85.00 | 114,631 | +0.16(+0.19%) |
Nov 15, 2023 | 85.47 | 86.54 | 84.73 | 84.84 | 98,047 | -0.97(-1.13%) |
Nov 14, 2023 | 83.70 | 86.05 | 83.70 | 85.81 | 136,726 | +4.08(+4.99%) |
Nov 13, 2023 | 81.81 | 83.07 | 81.72 | 81.74 | 96,080 | -0.44(-0.53%) |
Nov 10, 2023 | 83.16 | 83.16 | 80.99 | 82.17 | 163,769 | -0.12(-0.14%) |
Nov 09, 2023 | 82.41 | 83.60 | 81.86 | 82.29 | 124,958 | +0.99(+1.22%) |
Nov 08, 2023 | 84.36 | 84.36 | 80.50 | 81.30 | 212,917 | -3.25(-3.85%) |
Nov 07, 2023 | 87.14 | 87.14 | 82.66 | 84.55 | 252,247 | -2.18(-2.51%) |
Nov 06, 2023 | 86.07 | 87.09 | 86.07 | 86.74 | 185,776 | +0.18(+0.21%) |
Nov 03, 2023 | 86.37 | 87.10 | 85.52 | 86.56 | 166,940 | +2.11(+2.50%) |
Nov 02, 2023 | 82.98 | 84.75 | 82.14 | 84.45 | 145,565 | +2.98(+3.66%) |