Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.08 | 95.64 | 92.90 | 93.96 | 1,590,082 | -0.56(-0.59%) |
Jan 30, 2024 | 95.59 | 95.70 | 94.03 | 94.52 | 1,393,324 | -2.06(-2.13%) |
Jan 29, 2024 | 96.18 | 96.85 | 94.89 | 96.58 | 1,268,056 | +0.33(+0.34%) |
Jan 26, 2024 | 95.66 | 96.43 | 94.81 | 96.25 | 1,472,665 | +0.32(+0.33%) |
Jan 25, 2024 | 95.67 | 96.49 | 94.30 | 95.93 | 2,580,899 | +2.11(+2.25%) |
Jan 24, 2024 | 94.10 | 95.51 | 93.66 | 93.82 | 2,328,248 | +1.17(+1.27%) |
Jan 23, 2024 | 92.55 | 93.57 | 91.84 | 92.65 | 1,351,686 | +1.03(+1.13%) |
Jan 22, 2024 | 93.54 | 93.54 | 91.55 | 91.62 | 2,259,364 | -2.15(-2.29%) |
Jan 19, 2024 | 93.81 | 93.81 | 91.41 | 93.77 | 2,060,875 | +0.13(+0.14%) |
Jan 18, 2024 | 91.25 | 93.67 | 91.19 | 93.64 | 2,204,079 | +2.93(+3.23%) |
Jan 17, 2024 | 91.99 | 92.28 | 89.97 | 90.71 | 2,599,801 | -3.38(-3.60%) |
Jan 16, 2024 | 92.96 | 94.41 | 92.64 | 94.09 | 1,459,548 | +0.45(+0.48%) |
Jan 12, 2024 | 93.41 | 95.88 | 93.41 | 93.65 | 1,924,711 | +0.21(+0.22%) |
Jan 11, 2024 | 93.19 | 93.76 | 91.20 | 93.44 | 1,879,854 | +0.27(+0.29%) |
Jan 10, 2024 | 94.45 | 94.53 | 92.85 | 93.17 | 1,691,177 | -1.62(-1.71%) |
Jan 09, 2024 | 95.26 | 96.03 | 94.38 | 94.79 | 1,812,222 | -1.78(-1.84%) |
Jan 08, 2024 | 94.94 | 97.16 | 94.07 | 96.57 | 1,448,510 | +1.39(+1.46%) |
Jan 05, 2024 | 93.54 | 96.05 | 93.20 | 95.18 | 2,547,598 | +1.43(+1.53%) |
Jan 04, 2024 | 93.22 | 94.33 | 92.68 | 93.75 | 1,702,451 | +0.18(+0.19%) |
Jan 03, 2024 | 93.23 | 95.05 | 91.88 | 93.57 | 2,380,459 | -0.57(-0.60%) |
Jan 02, 2024 | 90.38 | 95.21 | 90.23 | 94.13 | 3,021,229 | +3.47(+3.83%) |
Dec 29, 2023 | 91.17 | 91.63 | 90.45 | 90.66 | 1,150,517 | -0.65(-0.71%) |
Dec 28, 2023 | 90.44 | 92.15 | 90.33 | 91.31 | 1,238,510 | +1.12(+1.25%) |
Dec 27, 2023 | 90.55 | 90.76 | 89.63 | 90.18 | 1,147,025 | -0.37(-0.41%) |
Dec 26, 2023 | 90.12 | 90.90 | 89.78 | 90.55 | 1,155,681 | +0.58(+0.64%) |
Dec 22, 2023 | 89.56 | 90.68 | 89.46 | 89.97 | 1,176,263 | -0.30(-0.33%) |
Dec 21, 2023 | 89.32 | 90.32 | 88.58 | 90.27 | 1,898,662 | +2.16(+2.45%) |
Dec 20, 2023 | 91.43 | 91.43 | 88.06 | 88.11 | 2,046,953 | -3.15(-3.46%) |
Dec 19, 2023 | 89.14 | 91.33 | 89.02 | 91.27 | 2,273,850 | +2.43(+2.73%) |
Dec 18, 2023 | 88.73 | 89.18 | 87.76 | 88.84 | 1,494,026 | +0.52(+0.59%) |
Dec 15, 2023 | 89.94 | 90.34 | 87.02 | 88.32 | 3,496,995 | -1.03(-1.16%) |
Dec 14, 2023 | 88.56 | 90.38 | 88.36 | 89.36 | 2,983,075 | +1.77(+2.02%) |
Dec 13, 2023 | 85.58 | 87.67 | 84.64 | 87.59 | 1,918,847 | +1.78(+2.08%) |
Dec 12, 2023 | 85.78 | 86.07 | 85.11 | 85.80 | 1,319,090 | +0.23(+0.27%) |
Dec 11, 2023 | 83.91 | 85.84 | 83.91 | 85.58 | 1,982,604 | +1.80(+2.15%) |
Dec 08, 2023 | 81.94 | 83.80 | 81.91 | 83.77 | 2,358,416 | +1.65(+2.01%) |
Dec 07, 2023 | 81.99 | 83.07 | 81.93 | 82.12 | 1,813,489 | +0.13(+0.16%) |
Dec 06, 2023 | 82.46 | 83.55 | 81.63 | 81.99 | 2,350,117 | +0.19(+0.23%) |
Dec 05, 2023 | 82.96 | 83.46 | 81.56 | 81.80 | 2,376,830 | -1.67(-2.00%) |
Dec 04, 2023 | 83.89 | 84.97 | 83.20 | 83.48 | 2,005,505 | -1.25(-1.48%) |
Dec 01, 2023 | 83.73 | 84.93 | 83.73 | 84.73 | 2,058,376 | +0.73(+0.86%) |
Nov 30, 2023 | 83.79 | 84.17 | 83.09 | 84.00 | 2,335,898 | +0.75(+0.90%) |
Nov 29, 2023 | 84.63 | 85.95 | 83.06 | 83.26 | 3,913,998 | -1.26(-1.50%) |
Nov 28, 2023 | 86.55 | 86.96 | 84.24 | 84.52 | 3,628,138 | -2.11(-2.44%) |
Nov 27, 2023 | 87.29 | 87.42 | 86.19 | 86.63 | 1,898,361 | -1.24(-1.42%) |
Nov 24, 2023 | 86.85 | 87.89 | 86.46 | 87.87 | 1,013,056 | +0.78(+0.89%) |
Nov 22, 2023 | 86.63 | 87.80 | 85.92 | 87.10 | 1,408,609 | +0.67(+0.77%) |
Nov 21, 2023 | 86.21 | 86.71 | 85.61 | 86.43 | 1,561,069 | -0.31(-0.36%) |
Nov 20, 2023 | 86.46 | 87.21 | 85.59 | 86.74 | 2,128,317 | +0.30(+0.35%) |
Nov 17, 2023 | 86.22 | 86.98 | 85.34 | 86.44 | 1,687,402 | +1.05(+1.24%) |
Nov 16, 2023 | 86.13 | 86.46 | 84.45 | 85.39 | 3,653,301 | -1.39(-1.60%) |
Nov 15, 2023 | 87.61 | 88.82 | 86.55 | 86.78 | 2,563,394 | +0.34(+0.39%) |
Nov 14, 2023 | 85.13 | 87.70 | 85.13 | 86.44 | 4,089,003 | +2.56(+3.05%) |
Nov 13, 2023 | 84.57 | 85.69 | 83.30 | 83.88 | 3,805,878 | -0.94(-1.11%) |
Nov 10, 2023 | 84.33 | 85.63 | 81.01 | 84.82 | 15,179,742 | -5.12(-5.69%) |
Nov 09, 2023 | 92.95 | 93.27 | 89.93 | 89.94 | 5,799,691 | -2.23(-2.42%) |
Nov 08, 2023 | 92.37 | 93.28 | 91.57 | 92.17 | 2,636,468 | -0.28(-0.30%) |
Nov 07, 2023 | 93.73 | 93.73 | 91.92 | 92.45 | 2,009,254 | -1.94(-2.06%) |
Nov 06, 2023 | 92.31 | 95.16 | 92.31 | 94.40 | 2,489,770 | +2.36(+2.57%) |
Nov 03, 2023 | 90.75 | 92.64 | 89.72 | 92.03 | 1,881,015 | +2.99(+3.35%) |
Nov 02, 2023 | 87.48 | 90.38 | 87.41 | 89.05 | 1,854,328 | +2.79(+3.23%) |