Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 89.17 | 90.02 | 87.37 | 87.56 | 35,830 | -2.20(-2.45%) |
Jan 30, 2024 | 89.88 | 90.16 | 89.46 | 89.76 | 40,089 | -0.54(-0.60%) |
Jan 29, 2024 | 89.09 | 90.36 | 88.78 | 90.30 | 23,882 | +1.26(+1.42%) |
Jan 26, 2024 | 89.02 | 89.53 | 88.75 | 89.04 | 45,908 | +0.28(+0.31%) |
Jan 25, 2024 | 89.13 | 89.29 | 88.01 | 88.76 | 64,972 | +0.78(+0.89%) |
Jan 24, 2024 | 89.12 | 89.44 | 87.86 | 87.98 | 38,511 | -0.60(-0.68%) |
Jan 23, 2024 | 89.84 | 89.84 | 88.32 | 88.58 | 31,723 | -0.56(-0.63%) |
Jan 22, 2024 | 87.73 | 89.14 | 87.73 | 89.14 | 58,997 | +2.07(+2.37%) |
Jan 19, 2024 | 86.56 | 87.33 | 85.76 | 87.07 | 17,138 | +0.72(+0.83%) |
Jan 18, 2024 | 86.21 | 86.42 | 85.21 | 86.35 | 34,523 | +0.63(+0.73%) |
Jan 17, 2024 | 85.58 | 85.97 | 85.08 | 85.72 | 97,783 | -0.69(-0.80%) |
Jan 16, 2024 | 87.11 | 87.11 | 86.14 | 86.41 | 62,190 | -1.13(-1.29%) |
Jan 12, 2024 | 88.74 | 89.09 | 87.15 | 87.54 | 36,721 | -0.17(-0.19%) |
Jan 11, 2024 | 88.11 | 88.11 | 86.80 | 87.71 | 29,286 | -0.94(-1.06%) |
Jan 10, 2024 | 88.58 | 88.65 | 87.64 | 88.65 | 16,918 | +0.38(+0.43%) |
Jan 09, 2024 | 88.45 | 88.59 | 88.00 | 88.27 | 17,603 | -1.08(-1.21%) |
Jan 08, 2024 | 88.16 | 89.50 | 88.07 | 89.34 | 19,139 | +1.26(+1.43%) |
Jan 05, 2024 | 87.69 | 89.06 | 87.69 | 88.08 | 40,598 | -0.12(-0.13%) |
Jan 04, 2024 | 88.38 | 88.93 | 88.20 | 88.20 | 22,298 | -0.13(-0.14%) |
Jan 03, 2024 | 89.66 | 89.77 | 88.32 | 88.32 | 24,133 | -2.58(-2.83%) |
Jan 02, 2024 | 90.85 | 91.60 | 90.33 | 90.90 | 44,851 | -0.54(-0.59%) |
Dec 29, 2023 | 92.65 | 92.65 | 91.32 | 91.44 | 29,913 | -1.21(-1.30%) |
Dec 28, 2023 | 92.49 | 92.91 | 92.21 | 92.64 | 29,373 | -0.14(-0.15%) |
Dec 27, 2023 | 92.79 | 93.37 | 92.48 | 92.79 | 56,756 | -0.13(-0.14%) |
Dec 26, 2023 | 92.31 | 93.31 | 92.11 | 92.91 | 70,355 | +1.32(+1.44%) |
Dec 22, 2023 | 91.40 | 92.40 | 91.30 | 91.60 | 120,235 | +0.61(+0.67%) |
Dec 21, 2023 | 90.63 | 91.28 | 90.23 | 90.99 | 27,391 | +1.45(+1.62%) |
Dec 20, 2023 | 90.91 | 92.33 | 89.54 | 89.54 | 26,684 | -1.72(-1.88%) |
Dec 19, 2023 | 90.09 | 91.58 | 89.91 | 91.26 | 48,486 | +1.82(+2.04%) |
Dec 18, 2023 | 89.92 | 90.10 | 89.24 | 89.43 | 41,523 | -0.09(-0.10%) |
Dec 15, 2023 | 90.06 | 90.27 | 88.99 | 89.52 | 39,481 | -0.72(-0.79%) |
Dec 14, 2023 | 89.35 | 90.88 | 89.35 | 90.24 | 51,746 | +2.28(+2.59%) |
Dec 13, 2023 | 85.14 | 88.14 | 84.38 | 87.96 | 39,362 | +2.83(+3.33%) |
Dec 12, 2023 | 85.42 | 85.46 | 84.89 | 85.13 | 21,394 | -0.36(-0.42%) |
Dec 11, 2023 | 85.33 | 85.57 | 84.94 | 85.49 | 24,627 | +0.39(+0.46%) |
Dec 08, 2023 | 84.80 | 85.55 | 84.49 | 85.09 | 28,439 | +0.48(+0.57%) |
Dec 07, 2023 | 84.13 | 84.68 | 83.68 | 84.61 | 27,119 | +0.83(+0.99%) |
Dec 06, 2023 | 84.43 | 85.34 | 83.68 | 83.78 | 26,266 | -0.24(-0.28%) |
Dec 05, 2023 | 84.75 | 84.75 | 83.92 | 84.02 | 16,300 | -1.30(-1.53%) |
Dec 04, 2023 | 83.46 | 85.32 | 83.46 | 85.32 | 50,177 | +1.03(+1.23%) |
Dec 01, 2023 | 81.77 | 84.32 | 81.17 | 84.29 | 18,688 | +2.40(+2.93%) |
Nov 30, 2023 | 81.97 | 82.04 | 81.37 | 81.89 | 17,249 | +0.34(+0.41%) |
Nov 29, 2023 | 81.94 | 82.42 | 81.48 | 81.55 | 21,802 | +0.33(+0.40%) |
Nov 28, 2023 | 81.59 | 81.67 | 80.96 | 81.23 | 20,907 | -0.21(-0.26%) |
Nov 27, 2023 | 81.22 | 81.68 | 80.90 | 81.43 | 14,231 | -0.28(-0.35%) |
Nov 24, 2023 | 81.46 | 81.91 | 81.46 | 81.72 | 6,388 | +0.43(+0.53%) |
Nov 22, 2023 | 81.35 | 81.72 | 81.02 | 81.29 | 19,913 | +0.34(+0.42%) |
Nov 21, 2023 | 81.30 | 81.47 | 80.83 | 80.95 | 99,529 | -1.00(-1.23%) |
Nov 20, 2023 | 81.39 | 81.98 | 81.39 | 81.95 | 19,146 | +0.27(+0.33%) |
Nov 17, 2023 | 81.08 | 81.68 | 81.08 | 81.68 | 19,497 | +1.04(+1.29%) |
Nov 16, 2023 | 81.70 | 81.70 | 80.07 | 80.64 | 32,616 | -1.16(-1.42%) |
Nov 15, 2023 | 81.71 | 82.87 | 81.57 | 81.80 | 19,596 | +0.19(+0.23%) |
Nov 14, 2023 | 79.87 | 81.64 | 79.87 | 81.61 | 40,057 | +4.17(+5.38%) |
Nov 13, 2023 | 77.22 | 77.62 | 76.92 | 77.45 | 17,521 | -0.08(-0.10%) |
Nov 10, 2023 | 77.02 | 77.72 | 76.40 | 77.53 | 32,282 | +0.79(+1.02%) |
Nov 09, 2023 | 78.28 | 78.28 | 76.39 | 76.74 | 26,850 | -0.78(-1.00%) |
Nov 08, 2023 | 78.44 | 78.44 | 77.22 | 77.52 | 25,475 | -0.77(-0.98%) |
Nov 07, 2023 | 78.11 | 78.68 | 78.11 | 78.28 | 22,938 | -0.56(-0.71%) |
Nov 06, 2023 | 79.95 | 79.95 | 78.63 | 78.84 | 13,587 | -1.14(-1.43%) |
Nov 03, 2023 | 79.11 | 80.51 | 79.11 | 79.98 | 49,435 | +2.09(+2.68%) |
Nov 02, 2023 | 76.54 | 78.02 | 76.54 | 77.90 | 64,683 | +2.07(+2.73%) |