Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.39 | 89.33 | 86.43 | 86.60 | 88,496 | -1.58(-1.79%) |
Jan 30, 2024 | 88.52 | 90.12 | 88.00 | 88.18 | 64,846 | -0.77(-0.87%) |
Jan 29, 2024 | 89.40 | 90.70 | 87.39 | 88.95 | 168,924 | -0.55(-0.61%) |
Jan 26, 2024 | 89.00 | 89.54 | 88.15 | 89.50 | 98,464 | +0.56(+0.63%) |
Jan 25, 2024 | 90.54 | 90.88 | 88.13 | 88.94 | 72,031 | -1.17(-1.30%) |
Jan 24, 2024 | 91.64 | 91.64 | 89.46 | 90.11 | 73,739 | -0.53(-0.58%) |
Jan 23, 2024 | 92.38 | 92.38 | 90.41 | 90.64 | 77,180 | -0.85(-0.93%) |
Jan 22, 2024 | 91.92 | 92.24 | 90.97 | 91.49 | 79,425 | +0.30(+0.33%) |
Jan 19, 2024 | 91.03 | 91.33 | 89.69 | 91.19 | 60,006 | +0.65(+0.72%) |
Jan 18, 2024 | 90.07 | 90.59 | 88.53 | 90.54 | 70,011 | +0.84(+0.94%) |
Jan 17, 2024 | 88.59 | 90.86 | 88.59 | 89.70 | 94,293 | +0.21(+0.23%) |
Jan 16, 2024 | 86.64 | 89.70 | 86.45 | 89.49 | 162,137 | +2.50(+2.87%) |
Jan 12, 2024 | 89.61 | 90.00 | 86.30 | 86.99 | 114,231 | -1.64(-1.85%) |
Jan 11, 2024 | 88.35 | 89.02 | 88.00 | 88.63 | 90,008 | +0.01(+0.01%) |
Jan 10, 2024 | 88.87 | 88.87 | 87.89 | 88.62 | 57,454 | -0.62(-0.69%) |
Jan 09, 2024 | 89.76 | 90.17 | 89.03 | 89.24 | 52,790 | -1.52(-1.67%) |
Jan 08, 2024 | 88.66 | 90.91 | 88.66 | 90.76 | 59,882 | +2.50(+2.83%) |
Jan 05, 2024 | 89.43 | 90.11 | 88.22 | 88.26 | 67,180 | -1.65(-1.84%) |
Jan 04, 2024 | 91.11 | 91.11 | 89.28 | 89.91 | 100,793 | -0.73(-0.81%) |
Jan 03, 2024 | 92.99 | 93.28 | 90.62 | 90.64 | 70,957 | -2.59(-2.78%) |
Jan 02, 2024 | 92.64 | 95.19 | 92.64 | 93.23 | 84,130 | +0.38(+0.41%) |
Dec 29, 2023 | 94.04 | 94.04 | 92.13 | 92.85 | 99,153 | -1.56(-1.65%) |
Dec 28, 2023 | 95.16 | 96.06 | 94.00 | 94.41 | 101,025 | -1.11(-1.16%) |
Dec 27, 2023 | 97.02 | 97.04 | 95.00 | 95.52 | 90,507 | -1.40(-1.44%) |
Dec 26, 2023 | 96.93 | 97.28 | 95.57 | 96.92 | 62,822 | +0.57(+0.59%) |
Dec 22, 2023 | 96.61 | 97.31 | 95.76 | 96.35 | 53,577 | -0.08(-0.08%) |
Dec 21, 2023 | 95.20 | 96.47 | 94.45 | 96.43 | 53,419 | +1.77(+1.87%) |
Dec 20, 2023 | 96.00 | 97.37 | 94.64 | 94.66 | 68,776 | -1.34(-1.40%) |
Dec 19, 2023 | 95.21 | 96.72 | 95.08 | 96.00 | 85,176 | +1.56(+1.65%) |
Dec 18, 2023 | 93.61 | 94.59 | 92.90 | 94.44 | 83,835 | +1.68(+1.81%) |
Dec 15, 2023 | 96.00 | 96.25 | 92.62 | 92.76 | 452,923 | -3.22(-3.35%) |
Dec 14, 2023 | 97.52 | 97.65 | 95.36 | 95.98 | 95,384 | -0.88(-0.91%) |
Dec 13, 2023 | 94.33 | 96.90 | 93.81 | 96.86 | 69,715 | +2.45(+2.60%) |
Dec 12, 2023 | 93.50 | 94.82 | 92.85 | 94.41 | 64,131 | +1.79(+1.93%) |
Dec 11, 2023 | 92.19 | 92.76 | 90.82 | 92.62 | 60,679 | +0.89(+0.97%) |
Dec 08, 2023 | 89.27 | 91.87 | 87.75 | 91.73 | 90,994 | +2.38(+2.66%) |
Dec 07, 2023 | 90.57 | 90.57 | 88.85 | 89.35 | 79,407 | -0.74(-0.82%) |
Dec 06, 2023 | 92.00 | 93.05 | 89.69 | 90.09 | 71,266 | -1.61(-1.76%) |
Dec 05, 2023 | 90.98 | 91.85 | 90.10 | 91.70 | 63,169 | +0.23(+0.25%) |
Dec 04, 2023 | 88.91 | 91.74 | 88.91 | 91.47 | 81,246 | +1.89(+2.11%) |
Dec 01, 2023 | 87.01 | 89.58 | 85.43 | 89.58 | 66,654 | +2.38(+2.73%) |
Nov 30, 2023 | 87.79 | 88.74 | 86.80 | 87.20 | 85,580 | -0.50(-0.57%) |
Nov 29, 2023 | 89.33 | 90.62 | 87.62 | 87.70 | 69,476 | -1.46(-1.64%) |
Nov 28, 2023 | 89.02 | 89.29 | 88.63 | 89.16 | 42,103 | +0.15(+0.17%) |
Nov 27, 2023 | 88.52 | 89.50 | 88.41 | 89.01 | 65,714 | +0.06(+0.07%) |
Nov 24, 2023 | 88.90 | 89.36 | 88.67 | 88.95 | 17,716 | +0.19(+0.21%) |
Nov 22, 2023 | 88.14 | 89.02 | 87.59 | 88.76 | 35,635 | +1.42(+1.63%) |
Nov 21, 2023 | 87.79 | 88.38 | 87.15 | 87.34 | 45,419 | -0.38(-0.43%) |
Nov 20, 2023 | 86.20 | 87.81 | 86.15 | 87.72 | 44,662 | +1.88(+2.19%) |
Nov 17, 2023 | 86.85 | 86.90 | 85.53 | 85.84 | 49,395 | -0.08(-0.09%) |
Nov 16, 2023 | 86.28 | 86.95 | 85.63 | 85.92 | 54,740 | -0.37(-0.43%) |
Nov 15, 2023 | 87.29 | 89.05 | 86.21 | 86.29 | 62,375 | -1.18(-1.35%) |
Nov 14, 2023 | 83.72 | 87.53 | 83.46 | 87.47 | 98,821 | +5.42(+6.61%) |
Nov 13, 2023 | 82.59 | 83.08 | 81.67 | 82.05 | 63,543 | -0.31(-0.38%) |
Nov 10, 2023 | 82.52 | 83.12 | 81.51 | 82.36 | 79,059 | -0.23(-0.28%) |
Nov 09, 2023 | 83.14 | 83.65 | 81.78 | 82.59 | 51,887 | -0.44(-0.53%) |
Nov 08, 2023 | 83.45 | 84.08 | 82.41 | 83.03 | 37,179 | -0.72(-0.86%) |
Nov 07, 2023 | 84.63 | 85.17 | 83.55 | 83.75 | 55,480 | -1.08(-1.27%) |
Nov 06, 2023 | 84.27 | 85.20 | 83.54 | 84.83 | 103,007 | +0.16(+0.19%) |
Nov 03, 2023 | 83.08 | 85.03 | 83.08 | 84.67 | 62,684 | +2.58(+3.14%) |
Nov 02, 2023 | 81.48 | 82.55 | 80.68 | 82.09 | 64,952 | +1.26(+1.56%) |