Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 89.67 | 89.67 | 87.93 | 87.98 | 816,390 | -1.51(-1.68%) |
Jan 30, 2024 | 89.11 | 89.71 | 88.45 | 89.49 | 918,559 | +0.08(+0.09%) |
Jan 29, 2024 | 88.95 | 89.58 | 88.62 | 89.41 | 624,196 | +0.26(+0.29%) |
Jan 26, 2024 | 88.80 | 89.29 | 88.62 | 89.15 | 410,555 | +0.61(+0.69%) |
Jan 25, 2024 | 88.86 | 89.23 | 88.02 | 88.54 | 423,644 | +0.58(+0.66%) |
Jan 24, 2024 | 88.64 | 88.95 | 87.57 | 87.96 | 628,542 | -0.09(-0.10%) |
Jan 23, 2024 | 89.05 | 89.05 | 87.22 | 88.05 | 668,066 | -0.52(-0.59%) |
Jan 22, 2024 | 88.30 | 88.90 | 88.21 | 88.57 | 457,322 | +0.28(+0.32%) |
Jan 19, 2024 | 88.33 | 88.65 | 87.40 | 88.29 | 911,071 | +0.05(+0.06%) |
Jan 18, 2024 | 87.59 | 88.72 | 87.59 | 88.24 | 435,919 | +1.04(+1.19%) |
Jan 17, 2024 | 87.71 | 88.51 | 87.18 | 87.20 | 488,061 | -1.42(-1.60%) |
Jan 16, 2024 | 89.56 | 89.88 | 88.40 | 88.62 | 895,740 | -1.68(-1.86%) |
Jan 12, 2024 | 89.98 | 90.44 | 89.37 | 90.30 | 790,752 | +0.95(+1.06%) |
Jan 11, 2024 | 88.57 | 89.46 | 88.24 | 89.35 | 979,951 | +0.23(+0.26%) |
Jan 10, 2024 | 88.25 | 89.13 | 87.68 | 89.12 | 894,532 | +0.98(+1.11%) |
Jan 09, 2024 | 88.14 | 88.37 | 87.03 | 88.14 | 1,018,640 | -0.71(-0.80%) |
Jan 08, 2024 | 88.64 | 88.85 | 87.97 | 88.85 | 653,631 | +0.34(+0.38%) |
Jan 05, 2024 | 88.38 | 89.54 | 87.90 | 88.51 | 1,255,763 | -0.07(-0.08%) |
Jan 04, 2024 | 88.99 | 89.31 | 88.45 | 88.58 | 458,491 | -0.38(-0.43%) |
Jan 03, 2024 | 90.24 | 90.29 | 88.78 | 88.96 | 472,548 | -2.18(-2.40%) |
Jan 02, 2024 | 91.31 | 92.13 | 90.64 | 91.14 | 554,721 | -0.85(-0.92%) |
Dec 29, 2023 | 92.38 | 92.71 | 91.81 | 91.99 | 340,392 | -0.48(-0.52%) |
Dec 28, 2023 | 91.90 | 92.67 | 91.73 | 92.47 | 338,930 | +0.36(+0.39%) |
Dec 27, 2023 | 91.71 | 92.35 | 91.71 | 92.11 | 361,764 | +0.31(+0.34%) |
Dec 26, 2023 | 91.94 | 92.35 | 91.66 | 91.80 | 517,490 | +0.15(+0.16%) |
Dec 22, 2023 | 92.30 | 92.46 | 91.55 | 91.65 | 462,149 | -0.56(-0.60%) |
Dec 21, 2023 | 91.66 | 92.34 | 91.26 | 92.21 | 466,274 | +1.30(+1.43%) |
Dec 20, 2023 | 92.30 | 93.28 | 90.84 | 90.90 | 604,333 | -2.10(-2.26%) |
Dec 19, 2023 | 92.71 | 93.56 | 92.06 | 93.00 | 1,182,943 | +0.54(+0.58%) |
Dec 18, 2023 | 91.85 | 92.85 | 91.43 | 92.47 | 719,206 | +0.63(+0.68%) |
Dec 15, 2023 | 92.63 | 92.86 | 91.52 | 91.84 | 1,829,317 | -1.01(-1.08%) |
Dec 14, 2023 | 92.35 | 93.43 | 91.90 | 92.84 | 1,324,648 | +0.59(+0.64%) |
Dec 13, 2023 | 91.66 | 92.53 | 90.87 | 92.26 | 967,854 | +0.48(+0.52%) |
Dec 12, 2023 | 91.22 | 92.63 | 90.82 | 91.78 | 888,962 | +0.63(+0.69%) |
Dec 11, 2023 | 90.85 | 91.17 | 89.70 | 91.15 | 936,624 | +0.36(+0.39%) |
Dec 08, 2023 | 91.06 | 91.94 | 90.60 | 90.79 | 480,765 | -0.27(-0.30%) |
Dec 07, 2023 | 90.16 | 91.55 | 89.88 | 91.06 | 899,899 | +0.67(+0.74%) |
Dec 06, 2023 | 90.57 | 91.36 | 90.20 | 90.40 | 575,961 | +0.20(+0.22%) |
Dec 05, 2023 | 89.95 | 90.55 | 89.25 | 90.20 | 862,840 | +0.03(+0.03%) |
Dec 04, 2023 | 88.72 | 90.20 | 88.51 | 90.17 | 831,568 | +1.05(+1.18%) |
Dec 01, 2023 | 88.30 | 89.54 | 87.72 | 89.11 | 900,879 | +0.68(+0.77%) |
Nov 30, 2023 | 87.59 | 88.48 | 87.11 | 88.44 | 1,980,196 | +1.05(+1.21%) |
Nov 29, 2023 | 87.63 | 87.70 | 87.09 | 87.38 | 945,409 | +0.40(+0.46%) |
Nov 28, 2023 | 87.77 | 88.19 | 86.81 | 86.98 | 724,427 | -1.21(-1.38%) |
Nov 27, 2023 | 86.91 | 88.67 | 86.59 | 88.20 | 834,614 | +1.03(+1.18%) |
Nov 24, 2023 | 86.79 | 87.81 | 86.79 | 87.17 | 285,250 | +0.12(+0.14%) |
Nov 22, 2023 | 86.63 | 87.87 | 86.14 | 87.05 | 679,855 | +0.60(+0.69%) |
Nov 21, 2023 | 86.40 | 87.28 | 86.34 | 86.46 | 638,236 | +0.01(+0.01%) |
Nov 20, 2023 | 86.26 | 87.09 | 85.88 | 86.45 | 559,432 | -0.12(-0.14%) |
Nov 17, 2023 | 86.83 | 87.55 | 86.38 | 86.56 | 675,114 | -0.01(-0.01%) |
Nov 16, 2023 | 86.35 | 86.84 | 85.46 | 86.58 | 770,982 | -0.12(-0.14%) |
Nov 15, 2023 | 86.47 | 87.72 | 85.99 | 86.69 | 971,699 | +0.71(+0.82%) |
Nov 14, 2023 | 83.61 | 86.25 | 82.70 | 85.99 | 1,542,742 | +5.90(+7.37%) |
Nov 13, 2023 | 79.99 | 80.86 | 79.57 | 80.09 | 1,357,706 | +0.16(+0.20%) |
Nov 10, 2023 | 78.62 | 80.26 | 78.18 | 79.93 | 999,090 | +2.16(+2.78%) |
Nov 09, 2023 | 78.58 | 78.94 | 77.74 | 77.77 | 652,338 | -0.13(-0.17%) |
Nov 08, 2023 | 78.13 | 78.57 | 77.47 | 77.90 | 624,138 | -0.07(-0.09%) |
Nov 07, 2023 | 78.13 | 78.27 | 77.41 | 77.97 | 642,391 | -0.56(-0.71%) |
Nov 06, 2023 | 78.47 | 79.41 | 77.70 | 78.52 | 478,194 | -0.11(-0.14%) |
Nov 03, 2023 | 78.61 | 79.34 | 78.57 | 78.63 | 594,775 | +1.20(+1.56%) |
Nov 02, 2023 | 76.85 | 77.79 | 76.58 | 77.43 | 525,150 | +1.62(+2.14%) |