Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.51 | 94.80 | 92.77 | 92.87 | 1,276,468 | -1.77(-1.87%) |
Jan 30, 2024 | 93.20 | 94.92 | 93.20 | 94.64 | 1,187,937 | +1.44(+1.55%) |
Jan 29, 2024 | 93.29 | 93.77 | 92.70 | 93.20 | 759,282 | +0.41(+0.44%) |
Jan 26, 2024 | 92.80 | 93.66 | 92.71 | 92.79 | 875,881 | +0.24(+0.26%) |
Jan 25, 2024 | 92.00 | 92.72 | 91.59 | 92.55 | 726,027 | +0.92(+1.00%) |
Jan 24, 2024 | 92.61 | 92.94 | 91.46 | 91.63 | 748,878 | -0.95(-1.03%) |
Jan 23, 2024 | 92.08 | 92.97 | 91.69 | 92.58 | 637,033 | +0.86(+0.94%) |
Jan 22, 2024 | 92.00 | 92.69 | 91.28 | 91.72 | 694,837 | -0.44(-0.48%) |
Jan 19, 2024 | 92.39 | 92.55 | 91.09 | 92.16 | 893,598 | -0.17(-0.18%) |
Jan 18, 2024 | 92.41 | 92.74 | 91.77 | 92.33 | 840,253 | -0.48(-0.52%) |
Jan 17, 2024 | 92.49 | 93.76 | 92.49 | 92.81 | 573,027 | -0.11(-0.12%) |
Jan 16, 2024 | 93.20 | 93.74 | 92.36 | 92.92 | 688,195 | -0.27(-0.29%) |
Jan 12, 2024 | 93.29 | 93.62 | 92.87 | 93.19 | 576,999 | +0.71(+0.77%) |
Jan 11, 2024 | 92.28 | 92.85 | 91.62 | 92.48 | 636,253 | -0.12(-0.13%) |
Jan 10, 2024 | 93.55 | 94.11 | 92.32 | 92.60 | 667,252 | -1.16(-1.24%) |
Jan 09, 2024 | 92.67 | 93.92 | 92.35 | 93.76 | 773,162 | +1.10(+1.19%) |
Jan 08, 2024 | 91.07 | 92.79 | 91.07 | 92.66 | 815,821 | +1.39(+1.52%) |
Jan 05, 2024 | 90.86 | 92.35 | 90.44 | 91.27 | 950,955 | +0.40(+0.44%) |
Jan 04, 2024 | 90.72 | 91.45 | 90.34 | 90.87 | 874,805 | +0.42(+0.46%) |
Jan 03, 2024 | 91.71 | 92.09 | 90.21 | 90.45 | 796,080 | -1.14(-1.24%) |
Jan 02, 2024 | 87.53 | 91.62 | 87.53 | 91.59 | 899,519 | +3.53(+4.01%) |
Dec 29, 2023 | 87.81 | 88.45 | 87.69 | 88.06 | 544,527 | -0.12(-0.14%) |
Dec 28, 2023 | 87.89 | 88.85 | 87.89 | 88.18 | 495,517 | -0.15(-0.17%) |
Dec 27, 2023 | 88.70 | 88.71 | 88.04 | 88.33 | 408,923 | -0.39(-0.44%) |
Dec 26, 2023 | 88.45 | 89.28 | 88.45 | 88.72 | 461,291 | -0.02(-0.02%) |
Dec 22, 2023 | 88.66 | 89.53 | 88.51 | 88.74 | 596,932 | +0.54(+0.61%) |
Dec 21, 2023 | 87.23 | 88.53 | 87.14 | 88.20 | 668,644 | +1.05(+1.20%) |
Dec 20, 2023 | 87.83 | 88.57 | 86.67 | 87.15 | 607,936 | -1.39(-1.57%) |
Dec 19, 2023 | 88.10 | 88.70 | 87.81 | 88.54 | 662,839 | +0.30(+0.34%) |
Dec 18, 2023 | 87.51 | 88.47 | 86.60 | 88.24 | 653,307 | +1.11(+1.27%) |
Dec 15, 2023 | 88.60 | 88.97 | 86.80 | 87.13 | 1,370,241 | -1.75(-1.97%) |
Dec 14, 2023 | 90.47 | 90.75 | 88.73 | 88.88 | 799,181 | -1.31(-1.45%) |
Dec 13, 2023 | 87.85 | 90.31 | 87.64 | 90.19 | 726,536 | +2.35(+2.68%) |
Dec 12, 2023 | 87.21 | 88.10 | 86.97 | 87.84 | 856,976 | +0.45(+0.51%) |
Dec 11, 2023 | 86.77 | 87.75 | 86.62 | 87.39 | 881,145 | +0.73(+0.84%) |
Dec 08, 2023 | 88.00 | 88.10 | 86.46 | 86.66 | 538,519 | -1.40(-1.59%) |
Dec 07, 2023 | 87.45 | 88.33 | 86.84 | 88.06 | 787,075 | +0.64(+0.73%) |
Dec 06, 2023 | 87.14 | 87.74 | 86.97 | 87.42 | 780,225 | +0.01(+0.01%) |
Dec 05, 2023 | 87.87 | 88.00 | 86.95 | 87.41 | 813,665 | +0.01(+0.01%) |
Dec 04, 2023 | 85.17 | 87.65 | 85.17 | 87.40 | 1,201,232 | +1.87(+2.19%) |
Dec 01, 2023 | 85.22 | 86.00 | 84.89 | 85.53 | 722,619 | +0.10(+0.12%) |
Nov 30, 2023 | 84.23 | 85.58 | 83.73 | 85.43 | 1,268,919 | +1.00(+1.18%) |
Nov 29, 2023 | 85.47 | 85.65 | 84.37 | 84.43 | 743,668 | -1.19(-1.39%) |
Nov 28, 2023 | 87.03 | 87.15 | 85.34 | 85.62 | 898,825 | -1.55(-1.78%) |
Nov 27, 2023 | 86.78 | 87.23 | 86.23 | 87.17 | 892,223 | +0.14(+0.16%) |
Nov 24, 2023 | 86.54 | 87.48 | 86.35 | 87.03 | 164,629 | +0.46(+0.53%) |
Nov 22, 2023 | 86.56 | 86.90 | 85.73 | 86.57 | 761,251 | +0.66(+0.77%) |
Nov 21, 2023 | 86.19 | 86.67 | 85.72 | 85.91 | 939,708 | -0.26(-0.30%) |
Nov 20, 2023 | 84.16 | 86.69 | 84.16 | 86.17 | 1,262,873 | +1.96(+2.33%) |
Nov 17, 2023 | 86.15 | 86.60 | 82.86 | 84.21 | 1,542,692 | -1.18(-1.38%) |
Nov 16, 2023 | 85.49 | 85.75 | 84.96 | 85.39 | 1,368,624 | -0.11(-0.13%) |
Nov 15, 2023 | 86.04 | 86.44 | 85.21 | 85.50 | 753,339 | -0.47(-0.55%) |
Nov 14, 2023 | 85.11 | 85.97 | 85.09 | 85.97 | 345,138 | +1.52(+1.80%) |
Nov 13, 2023 | 84.01 | 84.66 | 83.71 | 84.45 | 453,711 | +0.35(+0.42%) |
Nov 10, 2023 | 83.98 | 84.22 | 83.52 | 84.10 | 427,314 | +0.01(+0.01%) |
Nov 09, 2023 | 84.34 | 84.36 | 83.67 | 84.09 | 442,005 | +0.08(+0.10%) |
Nov 08, 2023 | 84.42 | 84.51 | 83.77 | 84.01 | 450,132 | -0.13(-0.15%) |
Nov 07, 2023 | 83.58 | 84.20 | 83.07 | 84.14 | 357,793 | +0.90(+1.08%) |
Nov 06, 2023 | 84.01 | 85.87 | 82.83 | 83.24 | 575,184 | -0.93(-1.10%) |
Nov 03, 2023 | 83.13 | 84.77 | 82.77 | 84.17 | 580,679 | +1.63(+1.97%) |
Nov 02, 2023 | 80.58 | 82.55 | 80.52 | 82.54 | 848,597 | +2.44(+3.05%) |