Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 100.03 | 101.38 | 98.88 | 98.98 | 261,962 | -1.50(-1.49%) |
Jan 30, 2024 | 99.61 | 100.85 | 99.40 | 100.48 | 200,238 | +0.46(+0.46%) |
Jan 29, 2024 | 98.25 | 100.19 | 98.25 | 100.02 | 338,834 | +1.55(+1.57%) |
Jan 26, 2024 | 98.22 | 98.62 | 97.55 | 98.48 | 217,608 | +0.54(+0.55%) |
Jan 25, 2024 | 97.51 | 98.07 | 97.25 | 97.94 | 228,578 | +1.41(+1.46%) |
Jan 24, 2024 | 98.71 | 98.71 | 96.47 | 96.53 | 162,690 | -1.52(-1.55%) |
Jan 23, 2024 | 100.27 | 101.46 | 97.95 | 98.05 | 236,451 | -2.36(-2.35%) |
Jan 22, 2024 | 100.12 | 101.06 | 100.08 | 100.41 | 256,813 | +1.15(+1.16%) |
Jan 19, 2024 | 98.54 | 99.32 | 97.43 | 99.26 | 253,561 | +0.86(+0.87%) |
Jan 18, 2024 | 98.34 | 98.59 | 97.39 | 98.41 | 285,166 | +0.75(+0.77%) |
Jan 17, 2024 | 97.80 | 98.90 | 97.64 | 97.66 | 260,781 | -0.74(-0.75%) |
Jan 16, 2024 | 97.78 | 98.59 | 97.40 | 98.40 | 260,762 | +0.03(+0.03%) |
Jan 12, 2024 | 99.84 | 99.84 | 97.91 | 98.37 | 338,155 | -1.03(-1.03%) |
Jan 11, 2024 | 99.54 | 100.20 | 98.99 | 99.39 | 410,062 | -0.83(-0.83%) |
Jan 10, 2024 | 99.77 | 100.58 | 99.29 | 100.22 | 313,644 | +1.30(+1.31%) |
Jan 09, 2024 | 97.47 | 99.50 | 97.28 | 98.92 | 372,353 | +0.62(+0.63%) |
Jan 08, 2024 | 97.54 | 98.66 | 97.37 | 98.31 | 444,337 | +0.90(+0.92%) |
Jan 05, 2024 | 95.33 | 97.64 | 95.02 | 97.41 | 387,913 | +2.01(+2.10%) |
Jan 04, 2024 | 95.44 | 96.25 | 95.33 | 95.40 | 578,236 | +0.17(+0.18%) |
Jan 03, 2024 | 96.49 | 97.10 | 95.07 | 95.23 | 380,129 | -2.13(-2.18%) |
Jan 02, 2024 | 96.96 | 98.14 | 96.82 | 97.36 | 278,325 | -0.74(-0.75%) |
Dec 29, 2023 | 98.62 | 99.31 | 98.05 | 98.10 | 271,160 | -0.93(-0.94%) |
Dec 28, 2023 | 99.06 | 99.14 | 98.39 | 99.02 | 304,739 | +0.00(+0.00%) |
Dec 27, 2023 | 99.03 | 99.52 | 98.77 | 99.02 | 198,932 | +0.28(+0.28%) |
Dec 26, 2023 | 98.72 | 99.38 | 98.67 | 98.75 | 259,952 | -0.08(-0.08%) |
Dec 22, 2023 | 98.84 | 99.04 | 98.09 | 98.82 | 309,180 | +0.51(+0.52%) |
Dec 21, 2023 | 98.14 | 98.35 | 97.36 | 98.32 | 266,425 | +1.16(+1.19%) |
Dec 20, 2023 | 97.65 | 98.94 | 97.13 | 97.16 | 506,731 | -0.94(-0.96%) |
Dec 19, 2023 | 97.61 | 98.10 | 96.09 | 98.10 | 449,813 | +1.13(+1.16%) |
Dec 18, 2023 | 98.14 | 98.49 | 96.82 | 96.97 | 658,023 | -1.73(-1.75%) |
Dec 15, 2023 | 97.20 | 99.25 | 97.20 | 98.70 | 8,434,533 | +0.94(+0.96%) |
Dec 14, 2023 | 96.22 | 98.80 | 95.88 | 97.76 | 788,225 | +3.12(+3.30%) |
Dec 13, 2023 | 94.41 | 95.91 | 93.01 | 94.63 | 859,889 | +0.25(+0.26%) |
Dec 12, 2023 | 93.03 | 94.89 | 92.73 | 94.39 | 609,634 | +1.36(+1.46%) |
Dec 11, 2023 | 92.25 | 93.20 | 92.08 | 93.03 | 565,435 | +0.98(+1.06%) |
Dec 08, 2023 | 91.86 | 93.41 | 91.85 | 92.05 | 579,741 | +0.45(+0.49%) |
Dec 07, 2023 | 90.85 | 91.84 | 90.72 | 91.60 | 540,729 | +0.80(+0.88%) |
Dec 06, 2023 | 90.74 | 91.87 | 90.74 | 90.80 | 660,159 | +0.88(+0.98%) |
Dec 05, 2023 | 91.00 | 91.39 | 89.81 | 89.93 | 805,532 | -1.33(-1.45%) |
Dec 04, 2023 | 90.85 | 91.68 | 89.67 | 91.25 | 2,048,634 | +4.74(+5.48%) |
Dec 01, 2023 | 84.35 | 86.71 | 84.35 | 86.51 | 328,736 | +1.90(+2.24%) |
Nov 30, 2023 | 83.81 | 84.96 | 83.40 | 84.62 | 368,818 | +0.66(+0.78%) |
Nov 29, 2023 | 83.42 | 84.37 | 83.42 | 83.96 | 232,371 | +1.25(+1.51%) |
Nov 28, 2023 | 83.57 | 83.92 | 82.44 | 82.71 | 215,755 | -1.26(-1.50%) |
Nov 27, 2023 | 82.77 | 84.11 | 82.77 | 83.97 | 197,743 | +0.82(+0.98%) |
Nov 24, 2023 | 82.91 | 83.80 | 82.91 | 83.15 | 136,832 | -0.04(-0.05%) |
Nov 22, 2023 | 83.64 | 83.64 | 82.92 | 83.19 | 156,063 | +0.07(+0.08%) |
Nov 21, 2023 | 82.96 | 83.57 | 82.48 | 83.12 | 268,295 | -0.11(-0.13%) |
Nov 20, 2023 | 82.51 | 83.24 | 81.80 | 83.23 | 262,954 | +0.35(+0.42%) |
Nov 17, 2023 | 82.96 | 83.04 | 82.11 | 82.88 | 257,531 | +0.72(+0.87%) |
Nov 16, 2023 | 82.26 | 82.81 | 81.29 | 82.16 | 382,290 | -0.31(-0.38%) |
Nov 15, 2023 | 83.44 | 84.04 | 82.13 | 82.47 | 348,236 | -0.83(-0.99%) |
Nov 14, 2023 | 81.81 | 83.54 | 81.28 | 83.30 | 338,217 | +3.33(+4.17%) |
Nov 13, 2023 | 80.21 | 80.83 | 79.97 | 79.97 | 239,931 | -0.77(-0.95%) |
Nov 10, 2023 | 80.06 | 80.77 | 79.32 | 80.74 | 213,755 | +1.24(+1.56%) |
Nov 09, 2023 | 80.57 | 80.57 | 79.21 | 79.50 | 227,787 | -0.68(-0.85%) |
Nov 08, 2023 | 80.53 | 81.00 | 79.70 | 80.18 | 270,038 | -0.45(-0.56%) |
Nov 07, 2023 | 79.52 | 81.04 | 79.52 | 80.63 | 346,306 | +0.98(+1.23%) |
Nov 06, 2023 | 80.18 | 80.95 | 79.62 | 79.65 | 511,895 | -0.86(-1.07%) |
Nov 03, 2023 | 79.66 | 81.02 | 79.66 | 80.51 | 484,957 | +1.87(+2.37%) |
Nov 02, 2023 | 77.90 | 78.99 | 77.55 | 78.64 | 408,758 | +1.62(+2.10%) |