Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.83 | 89.41 | 86.83 | 86.91 | 717,403 | -2.44(-2.73%) |
Jan 30, 2024 | 88.70 | 89.48 | 88.67 | 89.35 | 679,069 | +0.07(+0.08%) |
Jan 29, 2024 | 88.49 | 89.28 | 87.98 | 89.28 | 802,942 | +0.80(+0.90%) |
Jan 26, 2024 | 88.42 | 88.92 | 87.90 | 88.48 | 524,813 | +0.32(+0.36%) |
Jan 25, 2024 | 88.24 | 88.68 | 87.25 | 88.16 | 627,006 | +0.83(+0.95%) |
Jan 24, 2024 | 88.23 | 88.48 | 87.03 | 87.34 | 658,532 | -0.07(-0.08%) |
Jan 23, 2024 | 88.65 | 88.93 | 87.29 | 87.41 | 777,508 | -0.65(-0.74%) |
Jan 22, 2024 | 86.93 | 88.16 | 86.86 | 88.05 | 613,426 | +1.60(+1.86%) |
Jan 19, 2024 | 85.98 | 86.45 | 84.86 | 86.45 | 742,681 | +0.91(+1.06%) |
Jan 18, 2024 | 85.34 | 85.61 | 84.47 | 85.54 | 515,576 | +0.96(+1.13%) |
Jan 17, 2024 | 83.91 | 84.76 | 83.58 | 84.59 | 563,625 | -0.40(-0.47%) |
Jan 16, 2024 | 85.52 | 85.74 | 84.73 | 84.98 | 720,897 | -1.21(-1.40%) |
Jan 12, 2024 | 87.27 | 87.60 | 85.78 | 86.19 | 657,716 | -0.14(-0.16%) |
Jan 11, 2024 | 86.53 | 86.61 | 85.31 | 86.33 | 780,794 | -0.52(-0.60%) |
Jan 10, 2024 | 86.76 | 86.90 | 86.09 | 86.85 | 676,391 | +0.11(+0.13%) |
Jan 09, 2024 | 86.95 | 87.13 | 86.30 | 86.74 | 711,027 | -1.13(-1.28%) |
Jan 08, 2024 | 87.10 | 87.87 | 86.37 | 87.86 | 628,337 | +0.69(+0.79%) |
Jan 05, 2024 | 86.62 | 88.07 | 86.52 | 87.18 | 871,312 | +0.16(+0.18%) |
Jan 04, 2024 | 87.45 | 87.77 | 86.93 | 87.02 | 626,543 | -0.14(-0.16%) |
Jan 03, 2024 | 88.35 | 88.47 | 87.04 | 87.16 | 1,004,045 | -2.00(-2.25%) |
Jan 02, 2024 | 89.04 | 89.96 | 88.69 | 89.16 | 801,566 | -0.34(-0.38%) |
Dec 29, 2023 | 90.36 | 90.61 | 89.42 | 89.50 | 612,324 | -1.04(-1.14%) |
Dec 28, 2023 | 90.65 | 90.96 | 90.21 | 90.54 | 1,080,160 | -0.36(-0.39%) |
Dec 27, 2023 | 91.11 | 91.38 | 90.57 | 90.89 | 728,125 | -0.05(-0.05%) |
Dec 26, 2023 | 90.08 | 91.13 | 89.92 | 90.94 | 668,473 | +1.12(+1.24%) |
Dec 22, 2023 | 89.65 | 90.39 | 89.37 | 89.83 | 726,356 | +0.60(+0.67%) |
Dec 21, 2023 | 88.89 | 89.30 | 88.41 | 89.23 | 866,617 | +1.16(+1.31%) |
Dec 20, 2023 | 89.15 | 90.40 | 88.00 | 88.07 | 1,202,011 | -1.39(-1.55%) |
Dec 19, 2023 | 87.89 | 89.58 | 87.84 | 89.46 | 2,616,499 | +1.98(+2.27%) |
Dec 18, 2023 | 88.07 | 88.10 | 87.24 | 87.48 | 815,107 | +0.08(+0.09%) |
Dec 15, 2023 | 88.04 | 88.30 | 86.99 | 87.40 | 911,954 | -0.67(-0.77%) |
Dec 14, 2023 | 86.57 | 88.25 | 86.57 | 88.07 | 1,038,606 | +2.86(+3.35%) |
Dec 13, 2023 | 82.55 | 85.22 | 81.85 | 85.22 | 842,157 | +2.75(+3.33%) |
Dec 12, 2023 | 82.89 | 82.96 | 82.34 | 82.47 | 590,653 | -0.76(-0.92%) |
Dec 11, 2023 | 82.84 | 83.33 | 82.60 | 83.23 | 634,558 | +0.38(+0.45%) |
Dec 08, 2023 | 82.13 | 83.20 | 82.11 | 82.86 | 553,913 | +0.72(+0.88%) |
Dec 07, 2023 | 81.45 | 82.13 | 80.96 | 82.13 | 500,414 | +1.03(+1.27%) |
Dec 06, 2023 | 81.85 | 83.16 | 81.01 | 81.10 | 619,138 | -0.31(-0.38%) |
Dec 05, 2023 | 82.31 | 82.31 | 81.37 | 81.41 | 787,342 | -1.34(-1.62%) |
Dec 04, 2023 | 81.60 | 82.76 | 81.54 | 82.75 | 828,154 | +0.58(+0.70%) |
Dec 01, 2023 | 79.48 | 82.21 | 79.14 | 82.17 | 653,405 | +2.48(+3.11%) |
Nov 30, 2023 | 79.64 | 80.03 | 79.27 | 79.69 | 623,050 | +0.35(+0.44%) |
Nov 29, 2023 | 79.51 | 80.21 | 79.29 | 79.35 | 502,283 | +0.56(+0.70%) |
Nov 28, 2023 | 79.16 | 79.35 | 78.47 | 78.79 | 488,958 | -0.44(-0.55%) |
Nov 27, 2023 | 79.12 | 79.32 | 78.68 | 79.23 | 478,717 | -0.28(-0.35%) |
Nov 24, 2023 | 79.10 | 79.76 | 78.93 | 79.50 | 172,565 | +0.45(+0.56%) |
Nov 22, 2023 | 78.88 | 79.34 | 78.54 | 79.06 | 663,154 | +0.30(+0.38%) |
Nov 21, 2023 | 79.23 | 79.29 | 78.71 | 78.76 | 613,582 | -0.98(-1.23%) |
Nov 20, 2023 | 79.63 | 79.83 | 79.09 | 79.74 | 488,646 | +0.25(+0.31%) |
Nov 17, 2023 | 78.87 | 79.66 | 78.76 | 79.49 | 632,364 | +1.38(+1.76%) |
Nov 16, 2023 | 79.23 | 79.39 | 77.74 | 78.12 | 834,183 | -1.35(-1.70%) |
Nov 15, 2023 | 79.05 | 80.49 | 79.05 | 79.46 | 736,256 | +0.38(+0.48%) |
Nov 14, 2023 | 76.77 | 79.16 | 76.77 | 79.09 | 552,869 | +3.81(+5.06%) |
Nov 13, 2023 | 75.02 | 75.55 | 74.65 | 75.28 | 581,374 | -0.04(-0.05%) |
Nov 10, 2023 | 74.78 | 75.48 | 74.32 | 75.32 | 637,612 | +0.95(+1.28%) |
Nov 09, 2023 | 75.65 | 75.65 | 74.21 | 74.37 | 756,214 | -0.70(-0.94%) |
Nov 08, 2023 | 75.85 | 76.12 | 74.92 | 75.07 | 738,484 | -0.78(-1.03%) |
Nov 07, 2023 | 76.19 | 76.27 | 75.58 | 75.85 | 662,986 | -0.96(-1.25%) |
Nov 06, 2023 | 77.92 | 77.97 | 76.46 | 76.82 | 619,933 | -1.16(-1.49%) |
Nov 03, 2023 | 77.32 | 78.37 | 77.19 | 77.98 | 921,150 | +1.78(+2.33%) |
Nov 02, 2023 | 74.83 | 76.20 | 74.81 | 76.20 | 718,651 | +2.17(+2.93%) |