Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.86 | 96.02 | 94.70 | 94.75 | 1,107,207 | -1.00(-1.04%) |
Jan 30, 2024 | 95.21 | 95.90 | 94.88 | 95.75 | 544,512 | +0.43(+0.45%) |
Jan 29, 2024 | 94.90 | 95.34 | 94.62 | 95.32 | 739,305 | +0.42(+0.44%) |
Jan 26, 2024 | 94.88 | 95.20 | 94.65 | 94.90 | 717,506 | +0.12(+0.13%) |
Jan 25, 2024 | 94.04 | 94.79 | 93.95 | 94.78 | 654,509 | +1.30(+1.39%) |
Jan 24, 2024 | 94.61 | 94.75 | 93.46 | 93.48 | 819,214 | -0.99(-1.05%) |
Jan 23, 2024 | 94.43 | 94.73 | 94.08 | 94.47 | 600,367 | +0.17(+0.18%) |
Jan 22, 2024 | 93.99 | 94.56 | 93.98 | 94.30 | 823,366 | +0.10(+0.11%) |
Jan 19, 2024 | 94.08 | 94.43 | 93.25 | 94.20 | 923,274 | +0.41(+0.43%) |
Jan 18, 2024 | 93.55 | 93.91 | 93.05 | 93.80 | 728,593 | +0.28(+0.29%) |
Jan 17, 2024 | 93.58 | 94.27 | 93.29 | 93.52 | 708,423 | -0.62(-0.66%) |
Jan 16, 2024 | 94.41 | 94.58 | 93.85 | 94.14 | 844,875 | -0.65(-0.69%) |
Jan 12, 2024 | 95.00 | 95.29 | 94.47 | 94.79 | 652,211 | +0.15(+0.16%) |
Jan 11, 2024 | 94.67 | 94.80 | 94.06 | 94.64 | 933,027 | -0.16(-0.17%) |
Jan 10, 2024 | 94.50 | 94.96 | 94.47 | 94.80 | 645,691 | +0.21(+0.22%) |
Jan 09, 2024 | 94.50 | 94.62 | 94.24 | 94.59 | 782,499 | -0.46(-0.48%) |
Jan 08, 2024 | 94.07 | 95.05 | 94.02 | 95.05 | 740,189 | +0.82(+0.87%) |
Jan 05, 2024 | 94.03 | 94.79 | 93.82 | 94.23 | 764,062 | -0.01(-0.01%) |
Jan 04, 2024 | 94.27 | 94.76 | 94.10 | 94.24 | 530,522 | -0.07(-0.07%) |
Jan 03, 2024 | 94.94 | 95.20 | 94.25 | 94.31 | 525,061 | -1.10(-1.15%) |
Jan 02, 2024 | 94.68 | 95.67 | 94.68 | 95.41 | 711,713 | +0.21(+0.22%) |
Dec 29, 2023 | 95.19 | 95.43 | 94.82 | 95.20 | 591,233 | -0.13(-0.14%) |
Dec 28, 2023 | 95.23 | 95.50 | 95.11 | 95.33 | 595,761 | +0.07(+0.07%) |
Dec 27, 2023 | 95.13 | 95.36 | 94.91 | 95.26 | 604,286 | +0.13(+0.14%) |
Dec 26, 2023 | 94.76 | 95.35 | 94.57 | 95.13 | 510,321 | +0.47(+0.50%) |
Dec 22, 2023 | 94.25 | 94.95 | 94.25 | 94.66 | 463,695 | +0.56(+0.60%) |
Dec 21, 2023 | 93.65 | 94.15 | 93.32 | 94.10 | 681,025 | +0.95(+1.02%) |
Dec 20, 2023 | 94.47 | 94.59 | 93.13 | 93.15 | 863,398 | -2.13(-2.24%) |
Dec 19, 2023 | 94.79 | 95.36 | 94.79 | 95.28 | 499,381 | +0.60(+0.63%) |
Dec 18, 2023 | 94.71 | 95.01 | 94.53 | 94.68 | 1,122,212 | +0.21(+0.22%) |
Dec 15, 2023 | 95.00 | 95.08 | 94.24 | 94.47 | 721,754 | -0.76(-0.80%) |
Dec 14, 2023 | 95.04 | 95.75 | 95.03 | 95.23 | 945,950 | +0.58(+0.61%) |
Dec 13, 2023 | 92.87 | 94.68 | 92.70 | 94.65 | 557,543 | +1.69(+1.82%) |
Dec 12, 2023 | 92.49 | 93.04 | 92.23 | 92.96 | 477,149 | +0.48(+0.52%) |
Dec 11, 2023 | 92.02 | 92.48 | 91.96 | 92.48 | 621,247 | +0.55(+0.60%) |
Dec 08, 2023 | 92.06 | 92.38 | 91.75 | 91.93 | 523,449 | -0.17(-0.18%) |
Dec 07, 2023 | 91.65 | 92.25 | 91.51 | 92.10 | 519,127 | +0.58(+0.63%) |
Dec 06, 2023 | 91.55 | 91.92 | 91.44 | 91.52 | 377,838 | +0.03(+0.03%) |
Dec 05, 2023 | 91.96 | 92.22 | 91.43 | 91.49 | 480,892 | -0.82(-0.89%) |
Dec 04, 2023 | 91.50 | 92.53 | 91.50 | 92.31 | 618,778 | +0.16(+0.17%) |
Dec 01, 2023 | 90.98 | 92.15 | 90.98 | 92.15 | 603,195 | +1.05(+1.15%) |
Nov 30, 2023 | 90.26 | 91.16 | 90.00 | 91.10 | 508,617 | +0.90(+1.00%) |
Nov 29, 2023 | 90.64 | 90.84 | 90.06 | 90.20 | 413,871 | -0.15(-0.17%) |
Nov 28, 2023 | 90.30 | 90.85 | 90.24 | 90.35 | 557,815 | -0.07(-0.08%) |
Nov 27, 2023 | 90.48 | 90.58 | 90.19 | 90.42 | 578,819 | -0.31(-0.34%) |
Nov 24, 2023 | 90.45 | 90.75 | 90.36 | 90.73 | 362,318 | +0.31(+0.34%) |
Nov 22, 2023 | 90.36 | 90.56 | 90.16 | 90.42 | 636,697 | +0.29(+0.32%) |
Nov 21, 2023 | 89.89 | 90.22 | 89.74 | 90.13 | 566,323 | +0.15(+0.17%) |
Nov 20, 2023 | 89.76 | 90.19 | 89.40 | 89.98 | 663,337 | +0.11(+0.12%) |
Nov 17, 2023 | 89.96 | 90.00 | 89.58 | 89.87 | 595,094 | +0.31(+0.35%) |
Nov 16, 2023 | 89.51 | 89.94 | 89.41 | 89.56 | 1,466,790 | -0.15(-0.17%) |
Nov 15, 2023 | 89.63 | 90.19 | 89.47 | 89.71 | 800,574 | +0.46(+0.52%) |
Nov 14, 2023 | 88.18 | 89.47 | 88.09 | 89.25 | 722,261 | +1.98(+2.27%) |
Nov 13, 2023 | 87.11 | 87.52 | 87.03 | 87.27 | 362,599 | -0.08(-0.09%) |
Nov 10, 2023 | 86.65 | 87.40 | 86.48 | 87.35 | 432,568 | +0.79(+0.91%) |
Nov 09, 2023 | 87.30 | 87.55 | 86.50 | 86.56 | 725,295 | -0.70(-0.80%) |
Nov 08, 2023 | 87.42 | 87.51 | 86.89 | 87.26 | 385,483 | -0.02(-0.02%) |
Nov 07, 2023 | 87.34 | 87.51 | 87.03 | 87.28 | 417,767 | -0.41(-0.47%) |
Nov 06, 2023 | 88.04 | 88.13 | 87.50 | 87.69 | 472,122 | -0.32(-0.36%) |
Nov 03, 2023 | 87.86 | 88.57 | 87.86 | 88.01 | 645,537 | +0.81(+0.93%) |
Nov 02, 2023 | 86.13 | 87.24 | 86.03 | 87.20 | 537,581 | +1.58(+1.85%) |