Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.39 | 94.59 | 90.97 | 91.28 | 83,443 | -3.00(-3.18%) |
Jan 30, 2024 | 93.51 | 94.53 | 93.33 | 94.28 | 71,067 | +0.17(+0.18%) |
Jan 29, 2024 | 92.74 | 94.26 | 90.94 | 94.11 | 62,709 | +1.37(+1.48%) |
Jan 26, 2024 | 92.53 | 92.83 | 91.30 | 92.74 | 60,882 | +1.02(+1.11%) |
Jan 25, 2024 | 90.66 | 92.17 | 90.00 | 91.72 | 104,665 | +2.50(+2.80%) |
Jan 24, 2024 | 91.28 | 91.29 | 88.89 | 89.22 | 86,888 | -0.77(-0.86%) |
Jan 23, 2024 | 94.66 | 94.91 | 89.88 | 89.99 | 143,717 | -5.09(-5.35%) |
Jan 22, 2024 | 93.08 | 95.55 | 93.08 | 95.08 | 111,591 | +2.24(+2.41%) |
Jan 19, 2024 | 91.81 | 92.86 | 90.01 | 92.84 | 97,771 | +1.01(+1.10%) |
Jan 18, 2024 | 91.37 | 92.27 | 89.95 | 91.83 | 101,295 | +1.21(+1.34%) |
Jan 17, 2024 | 88.69 | 90.65 | 88.69 | 90.62 | 95,065 | +0.60(+0.67%) |
Jan 16, 2024 | 89.65 | 90.02 | 88.89 | 90.02 | 79,688 | -0.58(-0.64%) |
Jan 12, 2024 | 92.06 | 92.39 | 89.72 | 90.60 | 50,625 | -0.31(-0.34%) |
Jan 11, 2024 | 90.21 | 91.06 | 88.93 | 90.91 | 115,369 | +0.40(+0.44%) |
Jan 10, 2024 | 89.78 | 90.67 | 88.89 | 90.51 | 82,733 | +1.13(+1.26%) |
Jan 09, 2024 | 88.68 | 89.74 | 87.14 | 89.38 | 64,637 | -0.45(-0.50%) |
Jan 08, 2024 | 88.94 | 90.10 | 88.28 | 89.83 | 96,890 | +1.09(+1.23%) |
Jan 05, 2024 | 88.17 | 90.69 | 87.47 | 88.74 | 86,122 | -0.18(-0.20%) |
Jan 04, 2024 | 89.18 | 90.10 | 88.09 | 88.92 | 109,724 | -0.23(-0.26%) |
Jan 03, 2024 | 91.34 | 91.75 | 89.06 | 89.15 | 128,131 | -2.92(-3.17%) |
Jan 02, 2024 | 91.91 | 92.40 | 90.81 | 92.07 | 98,579 | -0.78(-0.84%) |
Dec 29, 2023 | 93.61 | 93.69 | 92.55 | 92.85 | 65,880 | -0.86(-0.92%) |
Dec 28, 2023 | 93.22 | 93.85 | 92.65 | 93.71 | 82,841 | -0.02(-0.02%) |
Dec 27, 2023 | 93.93 | 94.75 | 93.36 | 93.73 | 61,948 | +0.02(+0.02%) |
Dec 26, 2023 | 93.24 | 94.56 | 92.92 | 93.71 | 57,670 | +1.01(+1.09%) |
Dec 22, 2023 | 93.18 | 93.65 | 92.16 | 92.70 | 76,709 | +0.20(+0.22%) |
Dec 21, 2023 | 92.72 | 94.12 | 91.16 | 92.50 | 69,226 | +0.63(+0.69%) |
Dec 20, 2023 | 91.95 | 94.12 | 89.93 | 91.87 | 157,598 | -0.06(-0.07%) |
Dec 19, 2023 | 91.22 | 92.78 | 90.96 | 91.93 | 124,926 | +1.68(+1.86%) |
Dec 18, 2023 | 92.31 | 93.11 | 90.16 | 90.25 | 182,674 | -2.11(-2.28%) |
Dec 15, 2023 | 93.03 | 93.07 | 91.05 | 92.36 | 616,239 | -0.07(-0.08%) |
Dec 14, 2023 | 90.92 | 93.86 | 90.04 | 92.43 | 155,208 | +3.37(+3.78%) |
Dec 13, 2023 | 88.37 | 89.60 | 85.39 | 89.06 | 121,803 | +0.83(+0.94%) |
Dec 12, 2023 | 88.01 | 88.55 | 87.25 | 88.23 | 104,907 | +0.28(+0.32%) |
Dec 11, 2023 | 87.67 | 88.83 | 84.64 | 87.95 | 97,396 | -0.24(-0.27%) |
Dec 08, 2023 | 86.96 | 88.65 | 86.67 | 88.19 | 120,865 | +2.40(+2.80%) |
Dec 07, 2023 | 84.90 | 85.79 | 83.50 | 85.79 | 120,575 | +1.27(+1.50%) |
Dec 06, 2023 | 83.94 | 85.80 | 83.94 | 84.52 | 129,710 | +1.33(+1.60%) |
Dec 05, 2023 | 83.17 | 83.65 | 82.08 | 83.19 | 130,707 | +0.11(+0.13%) |
Dec 04, 2023 | 82.89 | 84.42 | 81.92 | 83.08 | 231,339 | -0.50(-0.60%) |
Dec 01, 2023 | 77.33 | 84.35 | 76.33 | 83.58 | 363,534 | +11.18(+15.44%) |
Nov 30, 2023 | 72.09 | 72.59 | 70.58 | 72.40 | 179,324 | +0.37(+0.51%) |
Nov 29, 2023 | 73.09 | 73.82 | 71.90 | 72.03 | 144,048 | -0.23(-0.32%) |
Nov 28, 2023 | 74.11 | 74.11 | 71.99 | 72.26 | 82,662 | -1.97(-2.65%) |
Nov 27, 2023 | 73.29 | 74.58 | 72.54 | 74.23 | 148,669 | +0.58(+0.79%) |
Nov 24, 2023 | 73.56 | 74.46 | 73.56 | 73.65 | 19,347 | -0.16(-0.22%) |
Nov 22, 2023 | 73.34 | 74.44 | 73.30 | 73.81 | 139,600 | +0.81(+1.11%) |
Nov 21, 2023 | 73.93 | 74.33 | 72.94 | 73.00 | 68,153 | -1.22(-1.64%) |
Nov 20, 2023 | 74.67 | 74.67 | 73.42 | 74.22 | 84,867 | -0.74(-0.99%) |
Nov 17, 2023 | 74.73 | 75.55 | 73.97 | 74.96 | 106,623 | +1.26(+1.71%) |
Nov 16, 2023 | 75.01 | 75.38 | 73.52 | 73.70 | 89,589 | -1.42(-1.89%) |
Nov 15, 2023 | 76.46 | 77.38 | 74.85 | 75.12 | 70,910 | -1.54(-2.01%) |
Nov 14, 2023 | 73.64 | 77.22 | 73.64 | 76.66 | 107,084 | +5.51(+7.74%) |
Nov 13, 2023 | 72.07 | 72.93 | 71.15 | 71.15 | 93,474 | -1.44(-1.98%) |
Nov 10, 2023 | 71.65 | 73.00 | 71.54 | 72.59 | 78,904 | +1.37(+1.92%) |
Nov 09, 2023 | 73.03 | 73.20 | 70.97 | 71.22 | 81,584 | -2.17(-2.96%) |
Nov 08, 2023 | 73.08 | 73.62 | 72.71 | 73.39 | 68,195 | +0.31(+0.42%) |
Nov 07, 2023 | 71.84 | 73.26 | 71.55 | 73.08 | 71,025 | +1.14(+1.58%) |
Nov 06, 2023 | 72.43 | 72.73 | 70.95 | 71.94 | 68,867 | -0.79(-1.09%) |
Nov 03, 2023 | 72.14 | 74.30 | 72.14 | 72.73 | 91,100 | +1.87(+2.64%) |
Nov 02, 2023 | 69.57 | 71.38 | 68.75 | 70.86 | 116,774 | +2.14(+3.11%) |