Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.94 | 95.92 | 93.46 | 93.53 | 67,660 | -1.28(-1.35%) |
Jan 30, 2024 | 95.19 | 95.19 | 92.15 | 94.81 | 60,058 | -1.23(-1.28%) |
Jan 29, 2024 | 95.38 | 96.07 | 94.36 | 96.04 | 65,706 | +0.68(+0.71%) |
Jan 26, 2024 | 96.42 | 96.46 | 94.98 | 95.36 | 64,800 | -0.77(-0.80%) |
Jan 25, 2024 | 96.28 | 96.62 | 94.04 | 96.13 | 83,032 | +0.59(+0.61%) |
Jan 24, 2024 | 96.21 | 96.21 | 94.23 | 95.54 | 54,506 | +0.35(+0.37%) |
Jan 23, 2024 | 96.57 | 96.69 | 95.12 | 95.20 | 78,751 | -0.62(-0.64%) |
Jan 22, 2024 | 94.53 | 96.32 | 94.53 | 95.81 | 95,194 | +1.75(+1.86%) |
Jan 19, 2024 | 93.04 | 94.22 | 91.75 | 94.06 | 61,157 | +1.69(+1.83%) |
Jan 18, 2024 | 91.39 | 92.56 | 90.50 | 92.37 | 63,203 | +1.61(+1.77%) |
Jan 17, 2024 | 89.69 | 91.31 | 89.69 | 90.76 | 73,864 | +0.39(+0.43%) |
Jan 16, 2024 | 90.94 | 91.63 | 90.27 | 90.37 | 57,833 | -1.15(-1.26%) |
Jan 12, 2024 | 91.07 | 91.78 | 90.44 | 91.53 | 69,380 | +1.38(+1.53%) |
Jan 11, 2024 | 89.07 | 90.36 | 88.28 | 90.14 | 106,151 | +0.92(+1.04%) |
Jan 10, 2024 | 88.03 | 89.25 | 88.03 | 89.22 | 72,493 | +0.75(+0.84%) |
Jan 09, 2024 | 90.13 | 90.31 | 88.05 | 88.47 | 83,001 | -2.43(-2.67%) |
Jan 08, 2024 | 89.93 | 90.90 | 89.69 | 90.90 | 105,646 | +1.27(+1.42%) |
Jan 05, 2024 | 90.80 | 91.58 | 89.63 | 89.63 | 92,384 | -1.85(-2.02%) |
Jan 04, 2024 | 92.44 | 93.17 | 91.34 | 91.48 | 73,063 | -0.50(-0.54%) |
Jan 03, 2024 | 91.66 | 92.94 | 90.39 | 91.97 | 105,986 | +0.29(+0.31%) |
Jan 02, 2024 | 91.48 | 92.65 | 90.87 | 91.69 | 76,743 | -0.16(-0.17%) |
Dec 29, 2023 | 92.49 | 93.19 | 91.23 | 91.84 | 75,131 | -1.01(-1.09%) |
Dec 28, 2023 | 93.84 | 94.29 | 92.68 | 92.86 | 58,657 | -1.19(-1.27%) |
Dec 27, 2023 | 93.96 | 94.54 | 93.29 | 94.05 | 64,295 | +0.42(+0.45%) |
Dec 26, 2023 | 93.83 | 94.08 | 92.67 | 93.63 | 52,901 | +0.39(+0.42%) |
Dec 22, 2023 | 91.90 | 93.68 | 91.28 | 93.25 | 71,356 | +1.64(+1.79%) |
Dec 21, 2023 | 91.54 | 92.27 | 91.18 | 91.61 | 68,995 | +0.45(+0.49%) |
Dec 20, 2023 | 92.21 | 93.07 | 90.93 | 91.16 | 105,389 | -0.91(-0.99%) |
Dec 19, 2023 | 91.59 | 92.55 | 91.23 | 92.07 | 89,666 | +1.03(+1.14%) |
Dec 18, 2023 | 91.19 | 92.13 | 90.24 | 91.04 | 60,501 | +0.29(+0.32%) |
Dec 15, 2023 | 92.34 | 92.66 | 90.66 | 90.75 | 325,089 | -1.09(-1.19%) |
Dec 14, 2023 | 92.53 | 93.38 | 90.13 | 91.84 | 147,474 | -0.03(-0.03%) |
Dec 13, 2023 | 91.10 | 92.47 | 89.78 | 91.87 | 160,802 | +0.72(+0.79%) |
Dec 12, 2023 | 91.43 | 91.65 | 90.84 | 91.16 | 72,488 | -0.03(-0.03%) |
Dec 11, 2023 | 90.22 | 91.32 | 90.22 | 91.19 | 104,133 | +0.65(+0.71%) |
Dec 08, 2023 | 89.17 | 90.68 | 89.17 | 90.54 | 65,149 | +1.02(+1.14%) |
Dec 07, 2023 | 89.51 | 89.69 | 88.72 | 89.52 | 71,116 | +0.38(+0.42%) |
Dec 06, 2023 | 89.07 | 89.83 | 89.02 | 89.14 | 77,069 | +0.05(+0.06%) |
Dec 05, 2023 | 89.87 | 90.62 | 89.03 | 89.09 | 78,163 | -1.25(-1.39%) |
Dec 04, 2023 | 89.27 | 90.50 | 88.45 | 90.34 | 80,491 | +1.00(+1.12%) |
Dec 01, 2023 | 87.94 | 89.57 | 87.94 | 89.34 | 105,670 | +0.87(+0.99%) |
Nov 30, 2023 | 88.39 | 89.29 | 87.95 | 88.46 | 86,615 | +0.35(+0.40%) |
Nov 29, 2023 | 90.24 | 91.16 | 88.02 | 88.12 | 72,987 | -1.54(-1.72%) |
Nov 28, 2023 | 89.89 | 90.20 | 89.25 | 89.66 | 81,024 | -0.18(-0.20%) |
Nov 27, 2023 | 89.62 | 90.70 | 89.33 | 89.84 | 59,859 | +0.09(+0.10%) |
Nov 24, 2023 | 88.75 | 89.93 | 88.75 | 89.75 | 29,488 | +0.89(+1.01%) |
Nov 22, 2023 | 88.40 | 89.37 | 87.77 | 88.85 | 71,736 | +1.13(+1.28%) |
Nov 21, 2023 | 87.44 | 88.48 | 87.35 | 87.73 | 48,664 | -0.41(-0.47%) |
Nov 20, 2023 | 88.35 | 88.75 | 87.81 | 88.14 | 70,712 | -0.20(-0.22%) |
Nov 17, 2023 | 88.85 | 89.65 | 88.22 | 88.34 | 99,652 | -0.19(-0.21%) |
Nov 16, 2023 | 89.11 | 89.11 | 87.88 | 88.53 | 80,333 | -0.44(-0.50%) |
Nov 15, 2023 | 89.19 | 89.44 | 88.62 | 88.97 | 99,699 | -0.44(-0.50%) |
Nov 14, 2023 | 88.60 | 89.61 | 87.31 | 89.41 | 124,721 | +2.50(+2.87%) |
Nov 13, 2023 | 86.65 | 87.34 | 86.08 | 86.92 | 64,575 | +0.37(+0.42%) |
Nov 10, 2023 | 86.96 | 87.23 | 86.30 | 86.55 | 97,957 | -0.37(-0.42%) |
Nov 09, 2023 | 87.12 | 87.62 | 86.56 | 86.92 | 86,420 | +0.30(+0.34%) |
Nov 08, 2023 | 87.37 | 87.80 | 86.22 | 86.62 | 97,099 | -0.52(-0.60%) |
Nov 07, 2023 | 86.24 | 87.77 | 86.24 | 87.14 | 163,037 | +0.53(+0.62%) |
Nov 06, 2023 | 85.51 | 87.01 | 85.49 | 86.61 | 127,494 | +0.62(+0.72%) |
Nov 03, 2023 | 87.35 | 88.79 | 84.24 | 85.99 | 225,421 | +0.93(+1.09%) |
Nov 02, 2023 | 83.89 | 85.82 | 81.98 | 85.06 | 200,967 | +3.23(+3.95%) |