Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 89.39 | 89.68 | 88.76 | 88.84 | 198,103 | +0.00(+0.00%) |
Jan 30, 2024 | 88.82 | 89.00 | 88.44 | 88.84 | 119,245 | +0.10(+0.11%) |
Jan 29, 2024 | 88.17 | 88.82 | 88.16 | 88.74 | 207,368 | +0.57(+0.65%) |
Jan 26, 2024 | 88.23 | 88.39 | 88.02 | 88.17 | 136,867 | +0.62(+0.71%) |
Jan 25, 2024 | 87.41 | 87.61 | 86.86 | 87.55 | 162,869 | -0.17(-0.19%) |
Jan 24, 2024 | 88.65 | 88.78 | 87.69 | 87.72 | 82,448 | -0.61(-0.69%) |
Jan 23, 2024 | 88.12 | 88.42 | 87.73 | 88.33 | 187,767 | -0.23(-0.26%) |
Jan 22, 2024 | 88.32 | 88.78 | 88.19 | 88.56 | 89,368 | +0.34(+0.39%) |
Jan 19, 2024 | 88.08 | 88.39 | 87.76 | 88.22 | 70,386 | -0.02(-0.02%) |
Jan 18, 2024 | 87.64 | 88.29 | 87.19 | 88.24 | 256,162 | +0.15(+0.17%) |
Jan 17, 2024 | 88.16 | 88.48 | 87.90 | 88.09 | 91,404 | -0.41(-0.46%) |
Jan 16, 2024 | 88.96 | 89.03 | 88.38 | 88.50 | 105,581 | -0.85(-0.95%) |
Jan 12, 2024 | 89.35 | 89.78 | 89.19 | 89.35 | 102,009 | -0.11(-0.12%) |
Jan 11, 2024 | 89.72 | 89.77 | 88.97 | 89.46 | 115,684 | -0.21(-0.23%) |
Jan 10, 2024 | 89.46 | 89.80 | 89.14 | 89.67 | 546,782 | +0.56(+0.63%) |
Jan 09, 2024 | 89.00 | 89.71 | 88.80 | 89.11 | 143,818 | -0.03(-0.03%) |
Jan 08, 2024 | 88.40 | 89.19 | 88.21 | 89.14 | 157,022 | +0.79(+0.89%) |
Jan 05, 2024 | 88.27 | 88.75 | 88.00 | 88.35 | 176,491 | -0.10(-0.11%) |
Jan 04, 2024 | 88.12 | 88.89 | 88.12 | 88.45 | 176,031 | +0.56(+0.64%) |
Jan 03, 2024 | 87.87 | 88.29 | 87.64 | 87.89 | 254,585 | +0.08(+0.09%) |
Jan 02, 2024 | 86.30 | 88.02 | 86.30 | 87.81 | 229,268 | +1.09(+1.26%) |
Dec 29, 2023 | 86.61 | 86.82 | 86.44 | 86.72 | 288,735 | +0.13(+0.15%) |
Dec 28, 2023 | 86.47 | 87.06 | 86.47 | 86.59 | 111,013 | +0.25(+0.29%) |
Dec 27, 2023 | 85.96 | 86.44 | 85.90 | 86.34 | 236,735 | +0.40(+0.47%) |
Dec 26, 2023 | 85.74 | 86.15 | 85.52 | 85.94 | 87,021 | +0.27(+0.32%) |
Dec 22, 2023 | 85.56 | 85.96 | 85.41 | 85.67 | 201,164 | +0.30(+0.35%) |
Dec 21, 2023 | 84.80 | 85.40 | 84.80 | 85.37 | 204,623 | +1.09(+1.29%) |
Dec 20, 2023 | 85.29 | 85.48 | 84.20 | 84.28 | 366,214 | -1.10(-1.29%) |
Dec 19, 2023 | 84.94 | 85.38 | 84.86 | 85.38 | 157,228 | +0.57(+0.67%) |
Dec 18, 2023 | 84.94 | 85.05 | 84.61 | 84.82 | 233,722 | +0.25(+0.29%) |
Dec 15, 2023 | 84.96 | 84.96 | 84.35 | 84.57 | 206,177 | -0.78(-0.92%) |
Dec 14, 2023 | 85.90 | 85.90 | 85.06 | 85.35 | 133,131 | -0.30(-0.35%) |
Dec 13, 2023 | 84.05 | 85.71 | 83.82 | 85.65 | 68,698 | +1.53(+1.82%) |
Dec 12, 2023 | 83.80 | 84.23 | 83.53 | 84.12 | 115,018 | +0.32(+0.38%) |
Dec 11, 2023 | 83.54 | 83.83 | 83.32 | 83.80 | 74,091 | +0.49(+0.58%) |
Dec 08, 2023 | 83.20 | 83.45 | 82.87 | 83.32 | 77,141 | +0.21(+0.25%) |
Dec 07, 2023 | 83.19 | 83.33 | 82.68 | 83.11 | 130,886 | -0.08(-0.10%) |
Dec 06, 2023 | 83.38 | 83.57 | 83.13 | 83.19 | 984,590 | -0.05(-0.06%) |
Dec 05, 2023 | 83.33 | 83.37 | 82.93 | 83.24 | 101,230 | -0.35(-0.42%) |
Dec 04, 2023 | 83.36 | 83.64 | 83.22 | 83.59 | 205,457 | +0.07(+0.08%) |
Dec 01, 2023 | 83.04 | 83.58 | 82.86 | 83.52 | 94,321 | +0.33(+0.39%) |
Nov 30, 2023 | 82.34 | 83.24 | 82.11 | 83.19 | 172,972 | +0.83(+1.01%) |
Nov 29, 2023 | 82.14 | 82.63 | 82.14 | 82.35 | 339,610 | +0.16(+0.19%) |
Nov 28, 2023 | 82.36 | 82.52 | 82.10 | 82.19 | 126,708 | -0.46(-0.55%) |
Nov 27, 2023 | 83.05 | 83.20 | 82.59 | 82.65 | 78,022 | -0.60(-0.72%) |
Nov 24, 2023 | 82.91 | 83.32 | 82.91 | 83.25 | 48,328 | +0.55(+0.66%) |
Nov 22, 2023 | 82.59 | 82.85 | 82.38 | 82.70 | 82,486 | +0.32(+0.39%) |
Nov 21, 2023 | 82.26 | 82.56 | 82.22 | 82.38 | 148,777 | +0.39(+0.47%) |
Nov 20, 2023 | 81.31 | 82.20 | 81.19 | 82.00 | 134,543 | +0.36(+0.44%) |
Nov 17, 2023 | 81.74 | 81.91 | 81.43 | 81.64 | 96,535 | +0.24(+0.29%) |
Nov 16, 2023 | 81.21 | 81.50 | 81.04 | 81.40 | 83,280 | +0.32(+0.39%) |
Nov 15, 2023 | 81.12 | 81.42 | 80.98 | 81.08 | 96,156 | -0.10(-0.12%) |
Nov 14, 2023 | 80.98 | 81.55 | 80.94 | 81.18 | 125,132 | +0.71(+0.88%) |
Nov 13, 2023 | 80.02 | 80.67 | 79.67 | 80.48 | 95,119 | +0.37(+0.46%) |
Nov 10, 2023 | 79.93 | 80.20 | 79.06 | 80.11 | 87,657 | +0.38(+0.47%) |
Nov 09, 2023 | 81.30 | 81.30 | 79.70 | 79.73 | 60,118 | -1.39(-1.71%) |
Nov 08, 2023 | 81.32 | 81.58 | 80.71 | 81.12 | 83,024 | +0.03(+0.04%) |
Nov 07, 2023 | 80.96 | 81.23 | 80.83 | 81.09 | 89,268 | +0.00(+0.00%) |
Nov 06, 2023 | 80.81 | 81.25 | 80.74 | 81.09 | 156,362 | +0.41(+0.50%) |
Nov 03, 2023 | 80.69 | 81.07 | 80.49 | 80.68 | 150,777 | +0.33(+0.41%) |
Nov 02, 2023 | 79.64 | 80.46 | 79.61 | 80.36 | 105,350 | +1.18(+1.49%) |