Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 99.00 | 99.25 | 97.73 | 97.73 | 17,213 | -1.69(-1.70%) |
Jan 30, 2024 | 98.75 | 99.57 | 98.69 | 99.42 | 13,944 | +0.34(+0.34%) |
Jan 29, 2024 | 98.69 | 99.20 | 98.44 | 99.08 | 11,729 | +0.30(+0.30%) |
Jan 26, 2024 | 98.65 | 99.16 | 98.52 | 98.78 | 21,647 | +0.33(+0.33%) |
Jan 25, 2024 | 98.20 | 98.46 | 97.71 | 98.46 | 30,491 | +1.11(+1.14%) |
Jan 24, 2024 | 98.23 | 98.23 | 97.23 | 97.34 | 25,993 | -0.34(-0.35%) |
Jan 23, 2024 | 97.91 | 98.07 | 97.38 | 97.68 | 24,863 | -0.18(-0.18%) |
Jan 22, 2024 | 97.40 | 98.05 | 97.40 | 97.86 | 21,675 | +0.62(+0.64%) |
Jan 19, 2024 | 96.66 | 97.31 | 96.23 | 97.24 | 37,491 | +0.77(+0.80%) |
Jan 18, 2024 | 96.73 | 96.73 | 95.76 | 96.46 | 8,078 | -0.05(-0.05%) |
Jan 17, 2024 | 96.68 | 97.30 | 96.08 | 96.51 | 23,264 | -0.93(-0.95%) |
Jan 16, 2024 | 97.90 | 97.90 | 97.27 | 97.44 | 13,988 | -1.07(-1.08%) |
Jan 12, 2024 | 99.25 | 99.50 | 98.30 | 98.51 | 98,084 | -0.20(-0.20%) |
Jan 11, 2024 | 99.13 | 99.13 | 98.23 | 98.71 | 10,799 | -0.45(-0.45%) |
Jan 10, 2024 | 99.23 | 99.38 | 98.94 | 99.15 | 18,776 | -0.24(-0.24%) |
Jan 09, 2024 | 99.57 | 99.61 | 99.19 | 99.39 | 16,640 | -0.91(-0.91%) |
Jan 08, 2024 | 99.21 | 100.33 | 98.99 | 100.30 | 21,488 | +0.78(+0.79%) |
Jan 05, 2024 | 98.66 | 99.85 | 98.66 | 99.52 | 9,487 | +0.59(+0.59%) |
Jan 04, 2024 | 99.41 | 99.61 | 98.93 | 98.93 | 20,418 | -0.34(-0.34%) |
Jan 03, 2024 | 100.21 | 100.21 | 98.97 | 99.28 | 27,393 | -1.17(-1.17%) |
Jan 02, 2024 | 99.46 | 100.92 | 99.46 | 100.45 | 21,486 | +0.47(+0.47%) |
Dec 29, 2023 | 100.32 | 100.56 | 99.81 | 99.98 | 8,838 | -0.49(-0.48%) |
Dec 28, 2023 | 100.16 | 100.62 | 100.16 | 100.46 | 17,792 | +0.06(+0.06%) |
Dec 27, 2023 | 100.59 | 100.71 | 100.30 | 100.40 | 11,116 | -0.13(-0.13%) |
Dec 26, 2023 | 99.92 | 100.66 | 99.92 | 100.53 | 11,264 | +0.78(+0.79%) |
Dec 22, 2023 | 99.83 | 100.29 | 99.50 | 99.75 | 123,661 | +0.32(+0.32%) |
Dec 21, 2023 | 99.35 | 99.43 | 98.68 | 99.43 | 20,755 | +0.97(+0.99%) |
Dec 20, 2023 | 99.72 | 100.30 | 98.46 | 98.46 | 21,402 | -1.57(-1.57%) |
Dec 19, 2023 | 99.13 | 100.05 | 99.13 | 100.03 | 10,442 | +0.98(+0.99%) |
Dec 18, 2023 | 99.66 | 99.66 | 99.01 | 99.04 | 17,545 | -0.03(-0.03%) |
Dec 15, 2023 | 99.79 | 99.79 | 98.70 | 99.07 | 20,411 | -1.02(-1.02%) |
Dec 14, 2023 | 98.70 | 100.44 | 98.70 | 100.10 | 22,880 | +2.41(+2.47%) |
Dec 13, 2023 | 94.90 | 97.68 | 94.81 | 97.68 | 20,605 | +2.62(+2.75%) |
Dec 12, 2023 | 95.38 | 95.38 | 94.95 | 95.07 | 26,860 | -0.55(-0.57%) |
Dec 11, 2023 | 94.97 | 95.72 | 94.97 | 95.61 | 17,768 | +0.49(+0.51%) |
Dec 08, 2023 | 94.70 | 95.44 | 94.70 | 95.12 | 14,508 | +0.36(+0.38%) |
Dec 07, 2023 | 94.35 | 94.83 | 94.32 | 94.76 | 35,654 | +0.69(+0.73%) |
Dec 06, 2023 | 94.29 | 95.01 | 94.05 | 94.07 | 14,734 | -0.13(-0.14%) |
Dec 05, 2023 | 94.94 | 95.02 | 94.20 | 94.20 | 10,738 | -1.14(-1.20%) |
Dec 04, 2023 | 94.36 | 95.37 | 94.36 | 95.34 | 11,027 | +0.35(+0.36%) |
Dec 01, 2023 | 93.15 | 95.04 | 93.15 | 95.00 | 25,272 | +1.89(+2.03%) |
Nov 30, 2023 | 92.56 | 93.11 | 92.34 | 93.11 | 21,423 | +0.83(+0.90%) |
Nov 29, 2023 | 92.16 | 92.72 | 92.16 | 92.27 | 14,116 | +0.56(+0.61%) |
Nov 28, 2023 | 91.50 | 92.03 | 91.43 | 91.72 | 32,135 | +0.11(+0.13%) |
Nov 27, 2023 | 91.48 | 91.66 | 91.40 | 91.60 | 14,225 | -0.14(-0.15%) |
Nov 24, 2023 | 91.37 | 91.84 | 91.37 | 91.74 | 3,411 | +0.31(+0.34%) |
Nov 22, 2023 | 91.15 | 91.50 | 90.79 | 91.43 | 19,867 | +0.44(+0.48%) |
Nov 21, 2023 | 91.32 | 91.32 | 90.87 | 90.99 | 29,307 | -0.56(-0.61%) |
Nov 20, 2023 | 91.39 | 91.76 | 91.23 | 91.55 | 42,615 | +0.14(+0.15%) |
Nov 17, 2023 | 91.13 | 91.51 | 91.09 | 91.42 | 16,321 | +0.81(+0.89%) |
Nov 16, 2023 | 91.43 | 91.43 | 90.36 | 90.61 | 20,828 | -0.92(-1.00%) |
Nov 15, 2023 | 91.07 | 92.14 | 91.07 | 91.53 | 17,252 | +0.75(+0.82%) |
Nov 14, 2023 | 89.41 | 91.17 | 89.41 | 90.78 | 14,172 | +3.02(+3.44%) |
Nov 13, 2023 | 87.75 | 87.99 | 87.61 | 87.76 | 19,421 | -0.30(-0.35%) |
Nov 10, 2023 | 87.66 | 88.08 | 87.30 | 88.06 | 17,554 | +0.75(+0.86%) |
Nov 09, 2023 | 88.39 | 88.39 | 87.28 | 87.32 | 28,927 | -0.78(-0.88%) |
Nov 08, 2023 | 88.30 | 88.63 | 87.85 | 88.10 | 31,189 | -0.44(-0.50%) |
Nov 07, 2023 | 88.99 | 88.99 | 88.49 | 88.54 | 15,033 | -0.74(-0.83%) |
Nov 06, 2023 | 90.35 | 90.35 | 89.10 | 89.28 | 24,176 | -0.95(-1.05%) |
Nov 03, 2023 | 89.77 | 90.60 | 89.77 | 90.23 | 21,264 | +1.53(+1.73%) |
Nov 02, 2023 | 87.19 | 88.74 | 87.19 | 88.69 | 13,975 | +2.04(+2.36%) |