Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.15 | 94.08 | 91.48 | 92.98 | 52,108 | -0.43(-0.46%) |
Jan 30, 2024 | 92.65 | 94.35 | 92.18 | 93.41 | 20,033 | +0.74(+0.80%) |
Jan 29, 2024 | 93.00 | 93.12 | 90.76 | 92.67 | 43,252 | -0.84(-0.90%) |
Jan 26, 2024 | 92.94 | 94.19 | 92.37 | 93.51 | 33,699 | +0.60(+0.65%) |
Jan 25, 2024 | 92.47 | 93.33 | 91.38 | 92.91 | 68,071 | +2.11(+2.32%) |
Jan 24, 2024 | 95.45 | 96.75 | 89.46 | 90.80 | 82,411 | -4.60(-4.82%) |
Jan 23, 2024 | 94.50 | 96.62 | 94.26 | 95.40 | 41,451 | +0.68(+0.72%) |
Jan 22, 2024 | 92.95 | 95.79 | 92.84 | 94.72 | 66,005 | +1.51(+1.62%) |
Jan 19, 2024 | 90.00 | 93.51 | 90.00 | 93.21 | 71,752 | +3.55(+3.96%) |
Jan 18, 2024 | 88.17 | 89.96 | 87.54 | 89.66 | 45,642 | +1.56(+1.77%) |
Jan 17, 2024 | 86.81 | 88.31 | 85.24 | 88.10 | 27,157 | +2.02(+2.35%) |
Jan 16, 2024 | 83.28 | 86.45 | 83.27 | 86.08 | 64,117 | +1.98(+2.35%) |
Jan 15, 2024 | 84.50 | 85.08 | 83.64 | 84.10 | 26,975 | -0.34(-0.40%) |
Jan 12, 2024 | 83.00 | 84.57 | 81.97 | 84.44 | 44,217 | +2.29(+2.79%) |
Jan 11, 2024 | 82.21 | 84.49 | 81.42 | 82.15 | 47,707 | +0.10(+0.12%) |
Jan 10, 2024 | 83.39 | 84.82 | 81.52 | 82.05 | 42,538 | -1.93(-2.30%) |
Jan 09, 2024 | 84.44 | 84.44 | 78.80 | 83.98 | 64,781 | -0.46(-0.54%) |
Jan 08, 2024 | 81.53 | 84.87 | 80.76 | 84.44 | 48,738 | +3.02(+3.71%) |
Jan 05, 2024 | 81.91 | 82.24 | 80.53 | 81.42 | 30,758 | -0.39(-0.48%) |
Jan 04, 2024 | 78.10 | 82.00 | 77.25 | 81.81 | 43,062 | +3.60(+4.60%) |
Jan 03, 2024 | 79.54 | 80.66 | 78.00 | 78.21 | 24,361 | -2.31(-2.87%) |
Jan 02, 2024 | 81.00 | 81.00 | 78.50 | 80.52 | 33,607 | -1.18(-1.44%) |
Dec 29, 2023 | 81.70 | 0 | +1.80(+2.25%) | |||
Dec 28, 2023 | 75.90 | 80.06 | 75.90 | 79.90 | 40,906 | +3.43(+4.49%) |
Dec 27, 2023 | 77.17 | 78.12 | 72.81 | 76.47 | 71,476 | -1.03(-1.33%) |
Dec 22, 2023 | 77.50 | 0 | +0.16(+0.21%) | |||
Dec 21, 2023 | 77.99 | 78.19 | 76.11 | 77.34 | 33,429 | -0.18(-0.23%) |
Dec 20, 2023 | 79.30 | 80.06 | 77.15 | 77.52 | 24,404 | -0.99(-1.26%) |
Dec 19, 2023 | 79.51 | 81.59 | 78.13 | 78.51 | 42,374 | -2.10(-2.61%) |
Dec 18, 2023 | 80.64 | 82.49 | 80.36 | 80.61 | 28,874 | +0.07(+0.09%) |
Dec 15, 2023 | 82.49 | 82.49 | 79.42 | 80.54 | 32,607 | -1.97(-2.39%) |
Dec 14, 2023 | 81.50 | 82.67 | 75.47 | 82.51 | 62,223 | +1.57(+1.94%) |
Dec 13, 2023 | 79.54 | 81.50 | 79.50 | 80.94 | 29,756 | +0.66(+0.82%) |
Dec 12, 2023 | 80.74 | 80.74 | 78.91 | 80.28 | 23,280 | -0.19(-0.24%) |
Dec 11, 2023 | 79.53 | 80.57 | 79.48 | 80.47 | 21,243 | +0.13(+0.16%) |
Dec 08, 2023 | 78.23 | 80.34 | 78.23 | 80.34 | 22,439 | +0.58(+0.73%) |
Dec 07, 2023 | 80.08 | 80.37 | 78.05 | 79.76 | 26,182 | +0.69(+0.87%) |
Dec 06, 2023 | 80.29 | 80.29 | 78.60 | 79.07 | 35,096 | -0.77(-0.96%) |
Dec 05, 2023 | 80.06 | 80.60 | 79.12 | 79.84 | 33,384 | +0.22(+0.28%) |
Dec 04, 2023 | 79.23 | 81.22 | 78.83 | 79.62 | 29,096 | +0.39(+0.49%) |
Dec 01, 2023 | 81.93 | 82.35 | 77.19 | 79.23 | 52,329 | -2.72(-3.32%) |
Nov 30, 2023 | 80.00 | 82.59 | 80.00 | 81.95 | 42,549 | +1.70(+2.12%) |
Nov 29, 2023 | 79.82 | 81.24 | 78.73 | 80.25 | 48,722 | -0.49(-0.61%) |
Nov 28, 2023 | 82.34 | 82.94 | 80.65 | 80.74 | 28,909 | -1.30(-1.58%) |
Nov 27, 2023 | 79.95 | 82.45 | 79.82 | 82.04 | 23,416 | +2.09(+2.61%) |
Nov 24, 2023 | 81.44 | 81.44 | 79.87 | 79.95 | 18,773 | -0.70(-0.87%) |
Nov 23, 2023 | 80.60 | 81.75 | 79.76 | 80.65 | 19,655 | -0.26(-0.32%) |
Nov 22, 2023 | 81.63 | 81.63 | 78.36 | 80.91 | 38,174 | -0.33(-0.41%) |
Nov 21, 2023 | 78.97 | 81.29 | 78.15 | 81.24 | 31,532 | +0.68(+0.84%) |
Nov 20, 2023 | 78.21 | 81.06 | 78.20 | 80.56 | 64,471 | +1.69(+2.14%) |
Nov 17, 2023 | 77.50 | 79.75 | 77.46 | 78.87 | 59,678 | +1.13(+1.45%) |
Nov 16, 2023 | 77.30 | 78.50 | 75.14 | 77.74 | 46,063 | +0.30(+0.39%) |
Nov 15, 2023 | 74.13 | 77.63 | 73.03 | 77.44 | 104,071 | +3.31(+4.47%) |
Nov 14, 2023 | 72.69 | 74.94 | 72.69 | 74.13 | 53,097 | +1.44(+1.98%) |
Nov 13, 2023 | 70.99 | 73.00 | 69.94 | 72.69 | 33,272 | +0.85(+1.18%) |
Nov 10, 2023 | 68.59 | 71.93 | 68.59 | 71.84 | 39,281 | +3.72(+5.46%) |
Nov 09, 2023 | 65.70 | 69.67 | 64.74 | 68.12 | 47,503 | +2.37(+3.60%) |
Nov 08, 2023 | 67.93 | 68.37 | 65.30 | 65.75 | 34,413 | -2.17(-3.19%) |
Nov 07, 2023 | 69.29 | 70.18 | 67.79 | 67.92 | 48,823 | -1.29(-1.86%) |
Nov 06, 2023 | 72.60 | 72.60 | 68.52 | 69.21 | 90,252 | -3.32(-4.58%) |
Nov 03, 2023 | 73.15 | 73.40 | 71.78 | 72.53 | 30,495 | -0.62(-0.85%) |
Nov 02, 2023 | 74.00 | 75.16 | 71.00 | 73.15 | 66,979 | -0.75(-1.01%) |