Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2024 | 92.33 | 94.01 | 91.94 | 93.03 | 11,562 | -0.26(-0.28%) |
Jan 29, 2024 | 91.58 | 93.29 | 91.14 | 93.29 | 8,342 | +1.95(+2.13%) |
Jan 26, 2024 | 93.01 | 93.08 | 90.89 | 91.34 | 10,563 | -0.86(-0.93%) |
Jan 25, 2024 | 94.00 | 94.05 | 91.76 | 92.20 | 13,918 | -0.51(-0.55%) |
Jan 24, 2024 | 93.69 | 93.96 | 92.39 | 92.71 | 14,837 | -1.21(-1.29%) |
Jan 23, 2024 | 91.50 | 93.92 | 91.50 | 93.92 | 21,651 | +2.49(+2.72%) |
Jan 22, 2024 | 88.87 | 91.43 | 88.87 | 91.43 | 13,055 | +2.60(+2.93%) |
Jan 19, 2024 | 87.99 | 88.96 | 86.91 | 88.83 | 13,796 | +0.25(+0.28%) |
Jan 18, 2024 | 88.40 | 88.67 | 86.72 | 88.58 | 15,210 | +0.85(+0.97%) |
Jan 17, 2024 | 88.26 | 88.42 | 86.55 | 87.73 | 16,824 | -0.67(-0.76%) |
Jan 16, 2024 | 86.93 | 88.44 | 86.26 | 88.40 | 13,150 | +1.24(+1.42%) |
Jan 15, 2024 | 87.14 | 87.16 | 87.03 | 87.16 | 945 | -0.40(-0.46%) |
Jan 12, 2024 | 87.31 | 87.61 | 86.31 | 87.56 | 11,648 | +0.61(+0.70%) |
Jan 11, 2024 | 87.48 | 87.71 | 86.15 | 86.95 | 9,937 | -0.43(-0.49%) |
Jan 10, 2024 | 88.66 | 89.19 | 87.38 | 87.38 | 7,187 | -0.77(-0.87%) |
Jan 09, 2024 | 87.08 | 88.52 | 86.68 | 88.15 | 11,319 | +0.69(+0.79%) |
Jan 08, 2024 | 85.15 | 87.70 | 85.00 | 87.46 | 21,201 | +3.04(+3.60%) |
Jan 05, 2024 | 85.33 | 85.91 | 84.38 | 84.42 | 18,720 | -0.80(-0.94%) |
Jan 04, 2024 | 84.81 | 85.72 | 84.60 | 85.22 | 14,430 | +0.08(+0.09%) |
Jan 03, 2024 | 86.89 | 86.89 | 85.08 | 85.14 | 27,248 | -2.94(-3.34%) |
Jan 02, 2024 | 87.94 | 88.74 | 87.00 | 88.08 | 16,583 | -0.79(-0.89%) |
Dec 29, 2023 | 88.87 | 0 | -0.99(-1.10%) | |||
Dec 28, 2023 | 88.81 | 90.27 | 88.81 | 89.86 | 19,967 | +1.05(+1.18%) |
Dec 27, 2023 | 88.84 | 88.85 | 87.92 | 88.81 | 10,900 | +0.12(+0.14%) |
Dec 22, 2023 | 88.69 | 0 | -0.67(-0.75%) | |||
Dec 21, 2023 | 89.39 | 89.44 | 88.60 | 89.36 | 14,647 | +0.36(+0.40%) |
Dec 20, 2023 | 89.80 | 90.77 | 89.00 | 89.00 | 15,605 | -1.12(-1.24%) |
Dec 19, 2023 | 92.55 | 92.85 | 89.78 | 90.12 | 23,521 | -1.84(-2.00%) |
Dec 18, 2023 | 91.60 | 91.98 | 90.77 | 91.96 | 17,900 | +0.36(+0.39%) |
Dec 15, 2023 | 93.09 | 93.09 | 90.55 | 91.60 | 29,939 | -1.51(-1.62%) |
Dec 14, 2023 | 94.45 | 96.23 | 92.63 | 93.11 | 34,290 | -0.44(-0.47%) |
Dec 13, 2023 | 91.01 | 93.81 | 90.42 | 93.55 | 21,300 | +2.20(+2.41%) |
Dec 12, 2023 | 91.34 | 91.98 | 90.86 | 91.35 | 18,972 | -0.80(-0.87%) |
Dec 11, 2023 | 91.97 | 93.58 | 91.97 | 92.15 | 19,843 | +0.81(+0.89%) |
Dec 08, 2023 | 90.48 | 91.90 | 90.43 | 91.34 | 23,779 | +1.07(+1.19%) |
Dec 07, 2023 | 90.14 | 90.57 | 89.28 | 90.27 | 14,234 | +0.13(+0.14%) |
Dec 06, 2023 | 92.09 | 92.09 | 89.98 | 90.14 | 26,331 | -1.16(-1.27%) |
Dec 05, 2023 | 93.48 | 93.48 | 91.24 | 91.30 | 18,425 | -2.75(-2.92%) |
Dec 04, 2023 | 94.75 | 94.88 | 93.15 | 94.05 | 29,471 | -0.85(-0.90%) |
Dec 01, 2023 | 92.49 | 95.10 | 92.49 | 94.90 | 25,014 | +1.49(+1.60%) |
Nov 30, 2023 | 93.91 | 94.30 | 91.66 | 93.41 | 36,308 | -0.41(-0.44%) |
Nov 29, 2023 | 93.97 | 95.86 | 93.67 | 93.82 | 18,030 | +1.87(+2.03%) |
Nov 28, 2023 | 91.67 | 92.50 | 90.36 | 91.95 | 17,467 | +0.28(+0.31%) |
Nov 27, 2023 | 91.97 | 92.35 | 90.75 | 91.67 | 27,085 | -1.41(-1.51%) |
Nov 24, 2023 | 91.78 | 93.16 | 91.16 | 93.08 | 24,436 | +0.20(+0.22%) |
Nov 22, 2023 | 92.88 | 2 | -0.89(-0.95%) | |||
Nov 21, 2023 | 95.00 | 95.40 | 93.27 | 93.77 | 22,403 | -2.13(-2.22%) |
Nov 20, 2023 | 95.48 | 96.87 | 95.07 | 95.90 | 16,628 | +1.25(+1.32%) |
Nov 17, 2023 | 92.48 | 95.21 | 92.48 | 94.65 | 33,518 | +2.11(+2.28%) |
Nov 16, 2023 | 94.32 | 94.55 | 91.90 | 92.54 | 49,655 | -2.24(-2.36%) |
Nov 15, 2023 | 94.70 | 95.64 | 93.89 | 94.78 | 37,253 | +1.07(+1.14%) |
Nov 14, 2023 | 91.61 | 94.03 | 91.61 | 93.71 | 37,794 | +4.15(+4.63%) |
Nov 13, 2023 | 89.68 | 90.53 | 89.25 | 89.56 | 13,132 | -0.76(-0.84%) |
Nov 10, 2023 | 89.82 | 90.83 | 88.95 | 90.32 | 15,711 | +0.65(+0.72%) |
Nov 09, 2023 | 92.09 | 92.79 | 89.64 | 89.67 | 23,774 | -3.00(-3.24%) |
Nov 08, 2023 | 90.51 | 92.88 | 90.51 | 92.67 | 32,941 | +1.68(+1.85%) |
Nov 07, 2023 | 89.79 | 92.09 | 89.79 | 90.99 | 38,579 | +1.53(+1.71%) |
Nov 06, 2023 | 89.31 | 90.13 | 87.86 | 89.46 | 25,233 | +0.52(+0.58%) |
Nov 03, 2023 | 91.62 | 91.62 | 84.49 | 88.94 | 53,247 | -3.24(-3.51%) |
Nov 02, 2023 | 88.82 | 92.63 | 88.22 | 92.18 | 71,084 | +6.54(+7.64%) |
Nov 01, 2023 | 88.15 | 90.39 | 84.63 | 85.64 | 133,431 | -3.13(-3.53%) |
Oct 31, 2023 | 87.44 | 89.33 | 87.25 | 88.77 | 33,865 | +1.50(+1.72%) |
Oct 30, 2023 | 88.01 | 88.26 | 86.46 | 87.27 | 19,351 | -0.78(-0.89%) |
Oct 27, 2023 | 89.36 | 89.44 | 87.67 | 88.05 | 19,076 | -1.49(-1.66%) |
Oct 26, 2023 | 89.30 | 90.36 | 88.87 | 89.54 | 23,703 | -0.42(-0.47%) |
Oct 25, 2023 | 93.50 | 93.50 | 89.22 | 89.96 | 31,839 | -5.52(-5.78%) |
Oct 24, 2023 | 96.00 | 96.40 | 93.55 | 95.48 | 22,006 | +0.98(+1.04%) |
Oct 23, 2023 | 94.24 | 95.72 | 93.38 | 94.50 | 15,598 | -1.15(-1.20%) |
Oct 20, 2023 | 98.24 | 98.24 | 95.32 | 95.65 | 31,523 | -2.39(-2.44%) |
Oct 19, 2023 | 99.46 | 100.30 | 97.75 | 98.04 | 31,704 | -1.42(-1.43%) |
Oct 18, 2023 | 100.97 | 101.95 | 99.38 | 99.46 | 29,681 | -2.55(-2.50%) |
Oct 17, 2023 | 100.60 | 102.42 | 100.60 | 102.01 | 26,716 | +0.89(+0.88%) |
Oct 16, 2023 | 99.66 | 101.40 | 98.77 | 101.12 | 35,059 | +1.93(+1.95%) |
Oct 13, 2023 | 99.87 | 100.04 | 97.53 | 99.19 | 20,478 | -0.85(-0.85%) |
Oct 12, 2023 | 102.91 | 102.91 | 99.48 | 100.04 | 16,728 | -2.07(-2.03%) |
Oct 11, 2023 | 101.74 | 102.42 | 101.27 | 102.11 | 17,261 | +1.00(+0.99%) |
Oct 10, 2023 | 99.50 | 101.93 | 99.40 | 101.11 | 18,414 | +3.73(+3.83%) |
Oct 06, 2023 | 97.38 | 0 | +0.60(+0.62%) | |||
Oct 05, 2023 | 96.76 | 97.97 | 95.28 | 96.78 | 34,055 | +1.94(+2.05%) |
Oct 04, 2023 | 93.10 | 94.90 | 92.61 | 94.84 | 23,596 | +2.66(+2.89%) |
Oct 03, 2023 | 92.67 | 93.11 | 91.06 | 92.18 | 17,722 | -0.62(-0.67%) |
Oct 02, 2023 | 92.23 | 93.51 | 91.91 | 92.80 | 26,908 | +0.57(+0.62%) |
Sep 29, 2023 | 92.67 | 94.56 | 91.92 | 92.23 | 23,615 | +1.02(+1.12%) |
Sep 28, 2023 | 89.71 | 91.58 | 88.86 | 91.21 | 15,291 | +0.70(+0.77%) |
Sep 27, 2023 | 90.05 | 91.46 | 89.84 | 90.51 | 20,604 | +0.86(+0.96%) |
Sep 26, 2023 | 87.35 | 89.65 | 86.96 | 89.65 | 26,257 | +2.29(+2.62%) |
Sep 25, 2023 | 87.26 | 87.96 | 87.17 | 87.36 | 17,698 | -0.42(-0.48%) |
Sep 22, 2023 | 89.00 | 89.17 | 87.74 | 87.78 | 14,906 | -1.24(-1.39%) |
Sep 21, 2023 | 91.82 | 91.82 | 88.65 | 89.02 | 16,992 | -2.92(-3.18%) |
Sep 20, 2023 | 94.81 | 95.04 | 91.91 | 91.94 | 24,182 | -2.51(-2.66%) |
Sep 19, 2023 | 96.46 | 96.46 | 93.42 | 94.45 | 15,319 | -3.04(-3.12%) |
Sep 18, 2023 | 98.39 | 98.95 | 97.46 | 97.49 | 4,806 | -1.61(-1.62%) |
Sep 15, 2023 | 99.77 | 99.77 | 98.69 | 99.10 | 7,084 | -1.00(-1.00%) |
Sep 14, 2023 | 100.46 | 101.24 | 100.08 | 100.10 | 9,114 | -0.03(-0.03%) |
Sep 13, 2023 | 100.79 | 100.86 | 99.18 | 100.13 | 13,518 | -0.71(-0.70%) |
Sep 12, 2023 | 100.73 | 102.29 | 100.42 | 100.84 | 17,895 | -0.05(-0.05%) |
Sep 11, 2023 | 100.57 | 101.09 | 98.81 | 100.89 | 11,961 | +1.17(+1.17%) |
Sep 08, 2023 | 100.85 | 100.99 | 99.31 | 99.72 | 9,072 | -0.93(-0.92%) |
Sep 07, 2023 | 99.33 | 101.77 | 99.11 | 100.65 | 8,133 | +0.03(+0.03%) |
Sep 06, 2023 | 99.26 | 100.68 | 98.68 | 100.62 | 15,776 | +1.43(+1.44%) |
Sep 05, 2023 | 98.65 | 99.66 | 97.92 | 99.19 | 11,751 | -0.14(-0.14%) |
Sep 01, 2023 | 99.33 | 0 | +1.18(+1.20%) | |||
Aug 31, 2023 | 98.31 | 98.74 | 97.40 | 98.15 | 8,910 | +0.60(+0.62%) |
Aug 30, 2023 | 98.29 | 98.29 | 97.05 | 97.55 | 7,490 | -0.39(-0.40%) |
Aug 29, 2023 | 97.27 | 98.33 | 97.06 | 97.94 | 5,048 | +0.93(+0.96%) |
Aug 28, 2023 | 97.80 | 98.24 | 96.94 | 97.01 | 11,553 | +0.05(+0.05%) |
Aug 25, 2023 | 96.72 | 97.34 | 95.58 | 96.96 | 8,910 | +1.56(+1.64%) |
Aug 24, 2023 | 95.71 | 96.14 | 94.10 | 95.40 | 10,540 | -0.25(-0.26%) |
Aug 23, 2023 | 95.56 | 96.08 | 95.07 | 95.65 | 10,249 | +0.88(+0.93%) |
Aug 22, 2023 | 94.88 | 95.69 | 94.30 | 94.77 | 7,031 | +0.09(+0.10%) |
Aug 21, 2023 | 95.63 | 95.71 | 94.33 | 94.68 | 9,055 | +0.10(+0.11%) |
Aug 18, 2023 | 91.81 | 94.69 | 91.48 | 94.58 | 20,281 | +1.98(+2.14%) |
Aug 17, 2023 | 98.21 | 98.21 | 92.25 | 92.60 | 31,439 | -5.64(-5.74%) |
Aug 16, 2023 | 99.23 | 99.23 | 97.75 | 98.24 | 10,602 | -0.60(-0.61%) |
Aug 15, 2023 | 99.33 | 99.41 | 98.13 | 98.84 | 12,262 | -0.51(-0.51%) |
Aug 14, 2023 | 98.34 | 100.23 | 97.91 | 99.35 | 12,434 | +1.41(+1.44%) |
Aug 11, 2023 | 98.50 | 98.92 | 97.91 | 97.94 | 11,752 | -0.87(-0.88%) |
Aug 10, 2023 | 98.06 | 99.85 | 97.85 | 98.81 | 24,934 | +1.19(+1.22%) |
Aug 09, 2023 | 100.02 | 100.65 | 97.60 | 97.62 | 43,846 | -2.25(-2.25%) |
Aug 08, 2023 | 97.13 | 100.10 | 96.81 | 99.87 | 63,328 | +4.39(+4.60%) |
Aug 04, 2023 | 95.48 | 0 | -0.13(-0.14%) | |||
Aug 03, 2023 | 93.82 | 97.36 | 93.15 | 95.61 | 88,376 | +6.01(+6.71%) |
Aug 02, 2023 | 91.90 | 91.90 | 85.81 | 89.60 | 102,503 | -3.94(-4.21%) |
Aug 01, 2023 | 93.03 | 94.29 | 92.37 | 93.54 | 33,797 | -0.37(-0.39%) |
Jul 31, 2023 | 95.85 | 96.26 | 93.34 | 93.91 | 31,160 | -1.32(-1.39%) |
Jul 28, 2023 | 93.36 | 95.64 | 93.36 | 95.23 | 24,400 | +2.73(+2.95%) |
Jul 27, 2023 | 92.10 | 94.21 | 91.99 | 92.50 | 37,653 | +1.12(+1.23%) |
Jul 26, 2023 | 90.28 | 91.97 | 89.95 | 91.38 | 43,618 | +1.15(+1.27%) |
Jul 25, 2023 | 90.62 | 91.60 | 89.99 | 90.23 | 24,125 | +0.21(+0.23%) |
Jul 24, 2023 | 90.70 | 91.19 | 89.25 | 90.02 | 16,938 | -0.86(-0.95%) |
Jul 21, 2023 | 91.97 | 91.97 | 90.29 | 90.88 | 26,420 | -0.44(-0.48%) |
Jul 20, 2023 | 94.41 | 94.41 | 91.02 | 91.32 | 20,534 | -3.03(-3.21%) |
Jul 19, 2023 | 95.49 | 96.03 | 93.46 | 94.35 | 33,742 | -0.25(-0.26%) |
Jul 18, 2023 | 93.60 | 95.53 | 93.45 | 94.60 | 39,045 | +1.54(+1.65%) |
Jul 17, 2023 | 89.92 | 93.20 | 89.92 | 93.06 | 19,706 | +3.29(+3.66%) |
Jul 14, 2023 | 91.03 | 91.25 | 89.28 | 89.77 | 21,348 | -0.88(-0.97%) |
Jul 13, 2023 | 89.80 | 91.28 | 89.02 | 90.65 | 17,458 | +1.03(+1.15%) |
Jul 12, 2023 | 91.32 | 91.32 | 88.96 | 89.62 | 19,027 | -0.74(-0.82%) |
Jul 11, 2023 | 88.96 | 90.72 | 87.96 | 90.36 | 21,187 | +1.95(+2.21%) |
Jul 10, 2023 | 87.39 | 89.70 | 87.39 | 88.41 | 35,279 | +1.30(+1.49%) |
Jul 07, 2023 | 86.52 | 87.67 | 86.09 | 87.11 | 21,568 | +0.23(+0.26%) |
Jul 06, 2023 | 85.21 | 86.88 | 83.78 | 86.88 | 22,828 | +0.17(+0.20%) |
Jul 05, 2023 | 86.18 | 86.71 | 85.22 | 86.71 | 15,700 | +0.28(+0.32%) |
Jul 04, 2023 | 88.24 | 88.24 | 86.31 | 86.43 | 2,793 | -2.42(-2.72%) |
Jun 30, 2023 | 88.85 | 0 | +1.67(+1.92%) | |||
Jun 29, 2023 | 85.93 | 88.31 | 85.93 | 87.18 | 18,600 | +1.49(+1.74%) |
Jun 28, 2023 | 86.24 | 88.39 | 84.93 | 85.69 | 40,603 | -0.91(-1.05%) |
Jun 27, 2023 | 85.33 | 86.96 | 84.54 | 86.60 | 30,307 | +2.18(+2.58%) |
Jun 26, 2023 | 83.69 | 84.82 | 83.69 | 84.42 | 28,568 | +0.73(+0.87%) |
Jun 23, 2023 | 84.50 | 84.51 | 83.63 | 83.69 | 12,644 | -1.16(-1.37%) |
Jun 22, 2023 | 86.08 | 86.08 | 84.57 | 84.85 | 26,488 | -1.69(-1.95%) |
Jun 21, 2023 | 88.71 | 88.71 | 86.10 | 86.54 | 21,505 | -2.53(-2.84%) |
Jun 20, 2023 | 88.38 | 89.25 | 87.31 | 89.07 | 18,598 | +0.86(+0.97%) |
Jun 19, 2023 | 88.31 | 88.51 | 87.79 | 88.21 | 2,104 | -0.27(-0.31%) |
Jun 16, 2023 | 89.78 | 90.78 | 87.41 | 88.48 | 18,051 | -0.99(-1.11%) |