Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.08 | 94.95 | 93.30 | 93.81 | 3,757,532 | +0.29(+0.31%) |
Jan 30, 2024 | 93.68 | 94.10 | 92.78 | 93.52 | 3,270,098 | -0.23(-0.25%) |
Jan 29, 2024 | 94.01 | 94.16 | 93.31 | 93.76 | 3,216,646 | -0.10(-0.10%) |
Jan 26, 2024 | 93.62 | 94.28 | 93.24 | 93.85 | 3,630,519 | +0.14(+0.15%) |
Jan 25, 2024 | 93.54 | 93.77 | 92.45 | 93.72 | 2,520,075 | +1.16(+1.26%) |
Jan 24, 2024 | 94.02 | 94.11 | 92.17 | 92.55 | 3,952,973 | -1.05(-1.12%) |
Jan 23, 2024 | 93.01 | 93.92 | 93.01 | 93.60 | 2,971,339 | +0.54(+0.58%) |
Jan 22, 2024 | 93.59 | 94.27 | 92.71 | 93.06 | 2,518,479 | -0.49(-0.52%) |
Jan 19, 2024 | 94.28 | 94.28 | 93.20 | 93.55 | 3,028,753 | -0.29(-0.31%) |
Jan 18, 2024 | 94.54 | 94.55 | 93.35 | 93.84 | 2,506,383 | -0.95(-1.00%) |
Jan 17, 2024 | 95.59 | 96.61 | 93.95 | 94.79 | 3,343,049 | -1.17(-1.22%) |
Jan 16, 2024 | 95.80 | 96.87 | 95.51 | 95.97 | 3,602,834 | -0.42(-0.44%) |
Jan 12, 2024 | 95.67 | 96.70 | 95.25 | 96.39 | 2,851,863 | +1.28(+1.35%) |
Jan 11, 2024 | 96.93 | 96.93 | 94.80 | 95.11 | 3,129,011 | -2.09(-2.15%) |
Jan 10, 2024 | 97.41 | 97.81 | 97.02 | 97.19 | 3,141,184 | +0.19(+0.19%) |
Jan 09, 2024 | 96.67 | 97.30 | 96.45 | 97.01 | 2,068,420 | -0.29(-0.30%) |
Jan 08, 2024 | 96.31 | 97.34 | 96.00 | 97.30 | 2,506,135 | +0.83(+0.86%) |
Jan 05, 2024 | 96.42 | 96.67 | 95.52 | 96.47 | 2,239,202 | +0.05(+0.05%) |
Jan 04, 2024 | 96.92 | 97.26 | 96.29 | 96.42 | 2,474,978 | -0.28(-0.29%) |
Jan 03, 2024 | 95.87 | 96.81 | 95.44 | 96.70 | 3,766,648 | +0.95(+0.99%) |
Jan 02, 2024 | 94.49 | 96.21 | 94.11 | 95.75 | 3,424,256 | +0.75(+0.79%) |
Dec 29, 2023 | 94.61 | 95.22 | 94.32 | 95.00 | 2,344,617 | +0.12(+0.12%) |
Dec 28, 2023 | 94.04 | 95.02 | 93.98 | 94.88 | 1,953,751 | +0.61(+0.64%) |
Dec 27, 2023 | 94.37 | 94.74 | 94.00 | 94.28 | 2,030,335 | -0.42(-0.44%) |
Dec 26, 2023 | 94.59 | 95.46 | 94.40 | 94.70 | 2,276,226 | -0.13(-0.13%) |
Dec 22, 2023 | 94.80 | 95.59 | 94.29 | 94.82 | 1,968,926 | +0.49(+0.52%) |
Dec 21, 2023 | 93.92 | 94.47 | 93.22 | 94.33 | 3,139,029 | +0.67(+0.71%) |
Dec 20, 2023 | 94.61 | 95.22 | 93.54 | 93.67 | 3,502,113 | -1.11(-1.17%) |
Dec 19, 2023 | 95.46 | 95.49 | 94.43 | 94.77 | 2,770,179 | -0.35(-0.37%) |
Dec 18, 2023 | 95.16 | 96.26 | 94.72 | 95.13 | 4,368,995 | +0.53(+0.56%) |
Dec 15, 2023 | 95.93 | 96.08 | 93.61 | 94.60 | 8,932,919 | -1.64(-1.71%) |
Dec 14, 2023 | 96.68 | 97.39 | 95.92 | 96.24 | 7,018,355 | +0.23(+0.23%) |
Dec 13, 2023 | 93.49 | 96.08 | 92.86 | 96.02 | 4,051,953 | +2.69(+2.88%) |
Dec 12, 2023 | 93.48 | 93.49 | 92.14 | 93.33 | 4,027,406 | -0.03(-0.03%) |
Dec 11, 2023 | 92.06 | 93.39 | 91.62 | 93.35 | 5,096,255 | +0.95(+1.03%) |
Dec 08, 2023 | 92.46 | 92.75 | 91.83 | 92.41 | 3,342,004 | -0.07(-0.07%) |
Dec 07, 2023 | 91.93 | 92.89 | 91.36 | 92.47 | 3,902,470 | +0.51(+0.55%) |
Dec 06, 2023 | 90.90 | 91.98 | 90.70 | 91.96 | 3,330,435 | +1.44(+1.59%) |
Dec 05, 2023 | 90.91 | 91.02 | 89.97 | 90.53 | 2,657,051 | -0.25(-0.28%) |
Dec 04, 2023 | 90.08 | 91.27 | 90.08 | 90.78 | 2,856,610 | +0.09(+0.10%) |
Dec 01, 2023 | 90.26 | 90.70 | 89.62 | 90.69 | 4,102,819 | +0.35(+0.39%) |
Nov 30, 2023 | 89.73 | 90.46 | 89.20 | 90.34 | 5,065,918 | +1.54(+1.73%) |
Nov 29, 2023 | 89.30 | 89.75 | 88.46 | 88.80 | 3,051,056 | -0.41(-0.46%) |
Nov 28, 2023 | 89.05 | 90.00 | 88.81 | 89.21 | 2,833,410 | +0.20(+0.22%) |
Nov 27, 2023 | 88.95 | 89.21 | 88.27 | 89.02 | 2,491,508 | +0.19(+0.21%) |
Nov 24, 2023 | 88.34 | 88.88 | 88.02 | 88.83 | 1,504,001 | +0.37(+0.42%) |
Nov 22, 2023 | 88.11 | 88.54 | 87.64 | 88.46 | 2,608,146 | +0.47(+0.53%) |
Nov 21, 2023 | 87.65 | 88.04 | 86.86 | 87.99 | 2,536,208 | +0.57(+0.65%) |
Nov 20, 2023 | 87.64 | 88.15 | 86.41 | 87.42 | 3,715,418 | -0.69(-0.79%) |
Nov 17, 2023 | 88.73 | 88.77 | 87.79 | 88.12 | 3,412,415 | -0.17(-0.19%) |
Nov 16, 2023 | 87.47 | 88.68 | 87.47 | 88.28 | 3,955,436 | +1.56(+1.80%) |
Nov 15, 2023 | 86.88 | 87.99 | 86.31 | 86.72 | 3,286,247 | -0.23(-0.27%) |
Nov 14, 2023 | 85.77 | 87.00 | 85.65 | 86.95 | 5,933,088 | +2.74(+3.25%) |
Nov 13, 2023 | 85.35 | 85.54 | 83.82 | 84.22 | 3,509,464 | -1.21(-1.42%) |
Nov 10, 2023 | 85.62 | 85.82 | 84.90 | 85.43 | 2,574,051 | +0.30(+0.35%) |
Nov 09, 2023 | 85.68 | 86.49 | 85.08 | 85.13 | 3,555,850 | -0.39(-0.45%) |
Nov 08, 2023 | 85.92 | 86.10 | 84.35 | 85.51 | 3,744,521 | -0.89(-1.03%) |
Nov 07, 2023 | 87.10 | 87.11 | 86.25 | 86.40 | 3,151,681 | -0.43(-0.49%) |
Nov 06, 2023 | 87.27 | 87.66 | 86.59 | 86.83 | 3,482,961 | -0.54(-0.62%) |
Nov 03, 2023 | 88.22 | 89.01 | 87.32 | 87.37 | 4,156,814 | +0.38(+0.43%) |
Nov 02, 2023 | 86.62 | 87.68 | 86.12 | 86.99 | 4,704,664 | +0.34(+0.39%) |