Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 96.36 | 96.46 | 95.30 | 95.33 | 246,274 | -1.50(-1.54%) |
Jan 30, 2024 | 96.66 | 96.92 | 96.64 | 96.82 | 309,840 | +0.07(+0.07%) |
Jan 29, 2024 | 96.08 | 96.79 | 96.02 | 96.75 | 240,169 | +0.73(+0.76%) |
Jan 26, 2024 | 96.00 | 96.37 | 95.89 | 96.03 | 194,206 | -0.03(-0.03%) |
Jan 25, 2024 | 95.91 | 96.18 | 95.62 | 96.06 | 420,908 | +0.55(+0.57%) |
Jan 24, 2024 | 96.14 | 96.21 | 95.47 | 95.51 | 214,283 | -0.05(-0.05%) |
Jan 23, 2024 | 95.56 | 95.60 | 95.18 | 95.56 | 206,878 | +0.12(+0.13%) |
Jan 22, 2024 | 95.39 | 95.64 | 95.27 | 95.44 | 255,492 | +0.38(+0.40%) |
Jan 19, 2024 | 94.26 | 95.18 | 94.06 | 95.06 | 529,604 | +1.07(+1.14%) |
Jan 18, 2024 | 93.49 | 94.04 | 93.18 | 93.99 | 205,843 | +0.81(+0.87%) |
Jan 17, 2024 | 93.06 | 93.32 | 92.77 | 93.19 | 261,907 | -0.50(-0.53%) |
Jan 16, 2024 | 93.62 | 93.97 | 93.35 | 93.68 | 341,675 | -0.26(-0.28%) |
Jan 12, 2024 | 94.13 | 94.32 | 93.67 | 93.94 | 225,438 | +0.05(+0.05%) |
Jan 11, 2024 | 93.98 | 94.12 | 93.07 | 93.89 | 355,816 | -0.02(-0.02%) |
Jan 10, 2024 | 93.34 | 94.04 | 93.34 | 93.91 | 276,293 | +0.58(+0.62%) |
Jan 09, 2024 | 92.90 | 93.49 | 92.84 | 93.34 | 250,281 | -0.13(-0.14%) |
Jan 08, 2024 | 92.18 | 93.46 | 92.18 | 93.46 | 293,907 | +1.37(+1.48%) |
Jan 05, 2024 | 91.95 | 92.59 | 91.85 | 92.10 | 345,709 | +0.13(+0.14%) |
Jan 04, 2024 | 92.10 | 92.70 | 91.96 | 91.97 | 310,447 | -0.30(-0.32%) |
Jan 03, 2024 | 92.58 | 92.76 | 92.19 | 92.27 | 431,290 | -0.79(-0.85%) |
Jan 02, 2024 | 92.94 | 93.26 | 92.63 | 93.06 | 1,003,397 | -0.48(-0.51%) |
Dec 29, 2023 | 93.69 | 93.88 | 93.18 | 93.53 | 315,733 | -0.28(-0.30%) |
Dec 28, 2023 | 93.76 | 93.95 | 93.73 | 93.81 | 481,947 | +0.08(+0.09%) |
Dec 27, 2023 | 93.57 | 93.77 | 93.47 | 93.73 | 253,446 | +0.16(+0.17%) |
Dec 26, 2023 | 93.32 | 93.76 | 93.32 | 93.57 | 166,578 | +0.37(+0.39%) |
Dec 22, 2023 | 93.20 | 93.53 | 92.85 | 93.21 | 409,959 | +0.20(+0.21%) |
Dec 21, 2023 | 92.72 | 93.06 | 92.29 | 93.01 | 485,228 | +0.85(+0.93%) |
Dec 20, 2023 | 93.24 | 93.67 | 92.13 | 92.16 | 309,472 | -1.31(-1.40%) |
Dec 19, 2023 | 92.99 | 93.47 | 92.99 | 93.47 | 304,714 | +0.61(+0.65%) |
Dec 18, 2023 | 92.75 | 93.02 | 92.65 | 92.86 | 302,310 | +0.48(+0.52%) |
Dec 15, 2023 | 92.39 | 92.65 | 92.24 | 92.39 | 229,780 | -0.28(-0.30%) |
Dec 14, 2023 | 92.83 | 92.96 | 92.13 | 92.66 | 219,170 | +0.24(+0.26%) |
Dec 13, 2023 | 91.18 | 92.46 | 91.14 | 92.42 | 246,834 | +1.26(+1.38%) |
Dec 12, 2023 | 90.65 | 91.17 | 90.49 | 91.16 | 169,990 | +0.51(+0.56%) |
Dec 11, 2023 | 90.12 | 90.72 | 90.12 | 90.66 | 209,074 | +0.44(+0.48%) |
Dec 08, 2023 | 89.69 | 90.31 | 89.69 | 90.22 | 267,031 | +0.36(+0.40%) |
Dec 07, 2023 | 89.49 | 89.93 | 89.48 | 89.86 | 188,816 | +0.70(+0.79%) |
Dec 06, 2023 | 89.77 | 89.89 | 89.14 | 89.16 | 278,449 | -0.32(-0.36%) |
Dec 05, 2023 | 89.19 | 89.65 | 89.15 | 89.48 | 365,935 | +0.00(+0.00%) |
Dec 04, 2023 | 89.24 | 89.55 | 89.07 | 89.48 | 215,188 | -0.37(-0.41%) |
Dec 01, 2023 | 89.06 | 89.93 | 89.02 | 89.84 | 354,396 | +0.69(+0.77%) |
Nov 30, 2023 | 88.96 | 89.24 | 88.61 | 89.16 | 282,141 | +0.38(+0.42%) |
Nov 29, 2023 | 89.25 | 89.51 | 88.70 | 88.78 | 202,635 | -0.05(-0.06%) |
Nov 28, 2023 | 88.71 | 89.20 | 88.68 | 88.83 | 417,011 | -0.07(-0.08%) |
Nov 27, 2023 | 88.82 | 89.08 | 88.80 | 88.90 | 178,607 | -0.12(-0.13%) |
Nov 24, 2023 | 88.84 | 89.02 | 88.84 | 89.02 | 78,219 | +0.08(+0.09%) |
Nov 22, 2023 | 88.85 | 89.15 | 88.72 | 88.94 | 189,007 | +0.39(+0.44%) |
Nov 21, 2023 | 88.49 | 88.61 | 88.31 | 88.55 | 295,442 | -0.18(-0.20%) |
Nov 20, 2023 | 88.05 | 88.87 | 88.02 | 88.73 | 241,741 | +0.63(+0.71%) |
Nov 17, 2023 | 88.01 | 88.20 | 87.82 | 88.11 | 297,602 | +0.22(+0.25%) |
Nov 16, 2023 | 87.81 | 88.07 | 87.56 | 87.89 | 501,572 | -0.08(-0.09%) |
Nov 15, 2023 | 88.13 | 88.35 | 87.87 | 87.97 | 200,579 | +0.12(+0.14%) |
Nov 14, 2023 | 87.31 | 88.11 | 87.31 | 87.85 | 939,560 | +1.64(+1.90%) |
Nov 13, 2023 | 85.99 | 86.35 | 85.85 | 86.21 | 245,184 | -0.11(-0.13%) |
Nov 10, 2023 | 85.34 | 86.33 | 85.13 | 86.32 | 167,315 | +1.42(+1.67%) |
Nov 09, 2023 | 85.72 | 85.76 | 84.86 | 84.90 | 236,209 | -0.65(-0.75%) |
Nov 08, 2023 | 85.61 | 85.78 | 85.16 | 85.55 | 828,698 | -0.04(-0.05%) |
Nov 07, 2023 | 85.26 | 85.71 | 85.17 | 85.58 | 197,679 | +0.32(+0.37%) |
Nov 06, 2023 | 85.28 | 85.34 | 84.93 | 85.27 | 190,523 | +0.13(+0.15%) |
Nov 03, 2023 | 84.66 | 85.43 | 84.66 | 85.14 | 240,741 | +0.93(+1.11%) |
Nov 02, 2023 | 83.43 | 84.26 | 83.43 | 84.21 | 310,257 | +1.53(+1.85%) |