Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.83 | 98.40 | 95.92 | 96.26 | 837,058 | -1.65(-1.68%) |
Jan 30, 2024 | 97.59 | 98.05 | 96.91 | 97.91 | 737,479 | +0.29(+0.29%) |
Jan 29, 2024 | 97.32 | 97.64 | 96.61 | 97.62 | 495,158 | +0.14(+0.14%) |
Jan 26, 2024 | 96.88 | 97.64 | 96.85 | 97.48 | 488,561 | +0.63(+0.65%) |
Jan 25, 2024 | 96.91 | 97.06 | 96.09 | 96.85 | 7,683,054 | +0.37(+0.39%) |
Jan 24, 2024 | 97.52 | 97.88 | 96.25 | 96.48 | 4,738,769 | -0.06(-0.06%) |
Jan 23, 2024 | 96.23 | 96.77 | 96.09 | 96.54 | 2,260,697 | +0.31(+0.32%) |
Jan 22, 2024 | 96.88 | 97.10 | 95.87 | 96.23 | 4,761,032 | -0.65(-0.67%) |
Jan 19, 2024 | 95.77 | 97.07 | 94.96 | 96.88 | 710,740 | +1.41(+1.48%) |
Jan 18, 2024 | 95.40 | 95.81 | 95.06 | 95.47 | 571,635 | +0.67(+0.71%) |
Jan 17, 2024 | 94.83 | 95.26 | 94.03 | 94.80 | 601,519 | -0.85(-0.88%) |
Jan 16, 2024 | 95.12 | 95.69 | 94.75 | 95.64 | 723,037 | -0.20(-0.21%) |
Jan 12, 2024 | 97.32 | 97.63 | 95.84 | 95.85 | 725,652 | -0.96(-0.99%) |
Jan 11, 2024 | 97.48 | 97.85 | 96.09 | 96.81 | 864,840 | -1.07(-1.09%) |
Jan 10, 2024 | 98.25 | 98.52 | 97.26 | 97.88 | 1,450,705 | -0.33(-0.34%) |
Jan 09, 2024 | 97.75 | 98.54 | 97.33 | 98.21 | 1,806,978 | -0.31(-0.32%) |
Jan 08, 2024 | 97.81 | 98.61 | 97.43 | 98.52 | 1,136,277 | +0.54(+0.56%) |
Jan 05, 2024 | 97.50 | 98.57 | 97.28 | 97.98 | 1,247,581 | +0.56(+0.58%) |
Jan 04, 2024 | 97.25 | 98.29 | 97.21 | 97.41 | 1,659,752 | +0.16(+0.16%) |
Jan 03, 2024 | 97.25 | 97.54 | 96.62 | 97.26 | 701,845 | -0.47(-0.48%) |
Jan 02, 2024 | 97.30 | 98.03 | 97.11 | 97.72 | 723,322 | -0.62(-0.63%) |
Dec 29, 2023 | 98.40 | 98.99 | 98.19 | 98.35 | 440,488 | -0.19(-0.20%) |
Dec 28, 2023 | 98.64 | 99.01 | 98.33 | 98.54 | 627,075 | -0.26(-0.27%) |
Dec 27, 2023 | 98.65 | 99.26 | 98.53 | 98.80 | 760,341 | -0.34(-0.34%) |
Dec 26, 2023 | 98.20 | 99.14 | 98.13 | 99.14 | 425,919 | +1.14(+1.16%) |
Dec 22, 2023 | 97.86 | 98.43 | 97.69 | 98.01 | 801,696 | +0.58(+0.60%) |
Dec 21, 2023 | 96.94 | 97.73 | 96.94 | 97.42 | 1,043,933 | +1.18(+1.22%) |
Dec 20, 2023 | 97.22 | 98.06 | 96.25 | 96.25 | 999,448 | -1.03(-1.06%) |
Dec 19, 2023 | 96.58 | 97.43 | 96.50 | 97.28 | 1,228,182 | +1.14(+1.18%) |
Dec 18, 2023 | 96.01 | 96.62 | 95.72 | 96.14 | 1,336,552 | +0.68(+0.71%) |
Dec 15, 2023 | 95.16 | 95.89 | 94.86 | 95.46 | 1,853,299 | +0.53(+0.56%) |
Dec 14, 2023 | 93.31 | 95.10 | 93.24 | 94.92 | 1,456,148 | +2.26(+2.43%) |
Dec 13, 2023 | 90.16 | 92.72 | 89.46 | 92.67 | 1,115,447 | +2.86(+3.18%) |
Dec 12, 2023 | 89.92 | 89.92 | 89.25 | 89.81 | 612,088 | -0.11(-0.12%) |
Dec 11, 2023 | 89.57 | 89.99 | 89.24 | 89.91 | 529,208 | +0.27(+0.30%) |
Dec 08, 2023 | 89.03 | 89.92 | 88.91 | 89.64 | 576,456 | +0.74(+0.83%) |
Dec 07, 2023 | 88.73 | 89.02 | 88.21 | 88.90 | 627,014 | +0.32(+0.36%) |
Dec 06, 2023 | 89.25 | 90.00 | 88.54 | 88.58 | 848,542 | -0.14(-0.15%) |
Dec 05, 2023 | 88.24 | 89.24 | 88.24 | 88.72 | 1,166,369 | +0.21(+0.24%) |
Dec 04, 2023 | 87.78 | 88.72 | 87.73 | 88.50 | 3,208,472 | -0.08(-0.09%) |
Dec 01, 2023 | 87.78 | 88.70 | 87.38 | 88.58 | 1,707,394 | +0.67(+0.76%) |
Nov 30, 2023 | 86.16 | 88.05 | 86.05 | 87.91 | 2,001,084 | +2.99(+3.52%) |
Nov 29, 2023 | 84.24 | 85.31 | 83.98 | 84.93 | 1,330,180 | +0.88(+1.05%) |
Nov 28, 2023 | 83.73 | 84.17 | 82.68 | 84.04 | 1,527,485 | -0.33(-0.39%) |
Nov 27, 2023 | 84.75 | 84.75 | 84.10 | 84.37 | 751,256 | -0.85(-0.99%) |
Nov 24, 2023 | 84.60 | 85.32 | 84.25 | 85.22 | 411,419 | +0.72(+0.85%) |
Nov 22, 2023 | 85.01 | 85.06 | 84.15 | 84.50 | 1,447,430 | -0.53(-0.63%) |
Nov 21, 2023 | 85.36 | 85.93 | 84.91 | 85.03 | 973,773 | -0.38(-0.44%) |
Nov 20, 2023 | 85.29 | 85.82 | 84.97 | 85.41 | 832,371 | -0.17(-0.19%) |
Nov 17, 2023 | 85.18 | 85.84 | 85.09 | 85.58 | 909,676 | +0.96(+1.14%) |
Nov 16, 2023 | 84.88 | 85.10 | 84.36 | 84.61 | 1,034,749 | -0.58(-0.68%) |
Nov 15, 2023 | 85.05 | 85.69 | 84.71 | 85.20 | 1,077,023 | +0.57(+0.68%) |
Nov 14, 2023 | 83.46 | 84.83 | 83.31 | 84.62 | 1,209,042 | +2.28(+2.76%) |
Nov 13, 2023 | 82.15 | 82.87 | 81.96 | 82.35 | 783,511 | +0.03(+0.04%) |
Nov 10, 2023 | 82.12 | 82.47 | 81.27 | 82.32 | 680,587 | +0.47(+0.57%) |
Nov 09, 2023 | 81.94 | 82.94 | 81.78 | 81.85 | 825,234 | +0.09(+0.11%) |
Nov 08, 2023 | 81.59 | 82.06 | 81.30 | 81.77 | 697,282 | -0.04(-0.05%) |
Nov 07, 2023 | 82.06 | 82.06 | 81.49 | 81.80 | 590,479 | -0.75(-0.91%) |
Nov 06, 2023 | 83.19 | 83.36 | 82.23 | 82.55 | 854,217 | +0.01(+0.01%) |
Nov 03, 2023 | 82.02 | 82.79 | 81.82 | 82.54 | 2,578,915 | +1.28(+1.58%) |
Nov 02, 2023 | 78.76 | 81.26 | 78.73 | 81.26 | 1,264,757 | +3.17(+4.06%) |