Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 91.75 | 92.25 | 91.02 | 91.19 | 512,617 | -0.98(-1.07%) |
Jan 30, 2024 | 91.77 | 92.20 | 91.41 | 92.18 | 526,127 | +0.16(+0.17%) |
Jan 29, 2024 | 91.58 | 92.26 | 91.25 | 92.02 | 461,912 | +0.28(+0.30%) |
Jan 26, 2024 | 92.05 | 92.45 | 91.69 | 91.74 | 488,134 | -0.11(-0.12%) |
Jan 25, 2024 | 92.65 | 92.65 | 91.74 | 91.85 | 738,149 | -0.33(-0.36%) |
Jan 24, 2024 | 92.64 | 93.03 | 92.13 | 92.18 | 812,276 | -0.31(-0.33%) |
Jan 23, 2024 | 92.57 | 93.00 | 92.28 | 92.48 | 458,758 | -0.41(-0.44%) |
Jan 22, 2024 | 92.50 | 93.24 | 92.42 | 92.89 | 369,155 | +0.73(+0.79%) |
Jan 19, 2024 | 90.69 | 92.29 | 90.69 | 92.17 | 463,535 | +1.62(+1.79%) |
Jan 18, 2024 | 90.26 | 90.95 | 90.17 | 90.54 | 500,286 | +0.74(+0.82%) |
Jan 17, 2024 | 89.82 | 90.30 | 89.49 | 89.81 | 466,465 | -0.08(-0.09%) |
Jan 16, 2024 | 90.30 | 90.98 | 89.45 | 89.89 | 581,473 | -0.98(-1.08%) |
Jan 12, 2024 | 91.12 | 91.67 | 90.78 | 90.87 | 603,794 | +0.46(+0.51%) |
Jan 11, 2024 | 89.94 | 90.67 | 89.58 | 90.42 | 663,453 | +0.63(+0.70%) |
Jan 10, 2024 | 89.02 | 90.27 | 88.81 | 89.79 | 695,492 | +0.83(+0.93%) |
Jan 09, 2024 | 88.54 | 89.02 | 88.21 | 88.96 | 521,008 | +0.30(+0.34%) |
Jan 08, 2024 | 87.53 | 88.79 | 87.13 | 88.66 | 460,791 | +1.36(+1.56%) |
Jan 05, 2024 | 87.24 | 87.44 | 86.73 | 87.30 | 541,614 | +0.05(+0.06%) |
Jan 04, 2024 | 86.69 | 87.36 | 86.44 | 87.25 | 607,320 | +0.66(+0.76%) |
Jan 03, 2024 | 87.30 | 87.47 | 86.54 | 86.60 | 642,706 | -0.83(-0.94%) |
Jan 02, 2024 | 87.21 | 87.72 | 86.89 | 87.42 | 621,129 | +0.00(+0.00%) |
Dec 29, 2023 | 87.55 | 87.93 | 87.02 | 87.42 | 302,799 | +0.00(+0.00%) |
Dec 28, 2023 | 87.03 | 87.79 | 87.03 | 87.42 | 439,093 | +0.37(+0.43%) |
Dec 27, 2023 | 87.56 | 87.95 | 86.93 | 87.05 | 394,861 | -0.60(-0.69%) |
Dec 26, 2023 | 86.93 | 87.88 | 86.86 | 87.65 | 339,545 | +0.61(+0.70%) |
Dec 22, 2023 | 87.14 | 87.41 | 86.64 | 87.04 | 398,828 | +0.24(+0.27%) |
Dec 21, 2023 | 86.11 | 86.85 | 85.65 | 86.80 | 501,778 | +1.32(+1.54%) |
Dec 20, 2023 | 86.34 | 86.78 | 85.47 | 85.48 | 596,571 | -0.89(-1.03%) |
Dec 19, 2023 | 86.39 | 86.55 | 85.76 | 86.38 | 689,022 | +0.14(+0.16%) |
Dec 18, 2023 | 84.83 | 86.40 | 84.74 | 86.24 | 656,582 | +1.43(+1.68%) |
Dec 15, 2023 | 86.19 | 86.76 | 84.57 | 84.81 | 1,833,506 | -1.41(-1.63%) |
Dec 14, 2023 | 86.11 | 86.80 | 85.70 | 86.22 | 891,221 | +0.13(+0.15%) |
Dec 13, 2023 | 85.11 | 86.10 | 84.50 | 86.09 | 556,195 | +1.07(+1.26%) |
Dec 12, 2023 | 85.43 | 85.81 | 84.80 | 85.02 | 602,537 | -0.43(-0.50%) |
Dec 11, 2023 | 85.06 | 85.49 | 84.91 | 85.45 | 726,486 | +0.59(+0.70%) |
Dec 08, 2023 | 83.97 | 84.95 | 83.97 | 84.85 | 587,455 | +0.63(+0.75%) |
Dec 07, 2023 | 84.31 | 84.32 | 83.68 | 84.22 | 744,337 | -0.08(-0.09%) |
Dec 06, 2023 | 83.45 | 84.59 | 83.45 | 84.30 | 637,063 | +0.91(+1.09%) |
Dec 05, 2023 | 83.84 | 84.22 | 83.10 | 83.39 | 594,613 | -1.10(-1.30%) |
Dec 04, 2023 | 83.94 | 84.92 | 83.91 | 84.48 | 404,867 | -0.09(-0.11%) |
Dec 01, 2023 | 83.33 | 84.57 | 83.00 | 84.57 | 781,099 | +1.66(+2.01%) |
Nov 30, 2023 | 82.19 | 82.97 | 81.84 | 82.91 | 840,367 | +0.97(+1.18%) |
Nov 29, 2023 | 82.96 | 83.04 | 81.44 | 81.94 | 675,566 | -0.54(-0.66%) |
Nov 28, 2023 | 81.84 | 82.64 | 81.68 | 82.49 | 675,219 | +0.48(+0.59%) |
Nov 27, 2023 | 82.31 | 82.39 | 81.89 | 82.00 | 521,919 | -0.25(-0.30%) |
Nov 24, 2023 | 82.88 | 83.15 | 81.59 | 82.25 | 374,626 | -0.62(-0.75%) |
Nov 22, 2023 | 82.65 | 83.18 | 82.65 | 82.87 | 605,814 | +0.17(+0.20%) |
Nov 21, 2023 | 82.37 | 82.90 | 82.20 | 82.70 | 614,944 | +0.39(+0.47%) |
Nov 20, 2023 | 81.45 | 82.62 | 81.18 | 82.32 | 694,408 | +0.58(+0.71%) |
Nov 17, 2023 | 81.72 | 82.00 | 81.31 | 81.73 | 743,449 | +0.34(+0.41%) |
Nov 16, 2023 | 80.71 | 81.72 | 80.41 | 81.40 | 939,761 | +0.63(+0.78%) |
Nov 15, 2023 | 79.25 | 80.98 | 79.18 | 80.76 | 1,046,808 | +1.58(+2.00%) |
Nov 14, 2023 | 79.38 | 79.44 | 78.51 | 79.18 | 1,507,407 | +0.57(+0.73%) |
Nov 13, 2023 | 79.37 | 79.37 | 78.40 | 78.61 | 1,321,899 | -0.80(-1.01%) |
Nov 10, 2023 | 79.46 | 79.85 | 79.03 | 79.41 | 895,711 | +0.03(+0.04%) |
Nov 09, 2023 | 78.39 | 79.98 | 78.22 | 79.38 | 755,596 | +1.21(+1.54%) |
Nov 08, 2023 | 80.29 | 81.14 | 77.96 | 78.17 | 1,336,581 | -4.66(-5.63%) |
Nov 07, 2023 | 82.11 | 82.98 | 81.64 | 82.83 | 722,248 | +0.54(+0.66%) |
Nov 06, 2023 | 81.39 | 82.41 | 81.39 | 82.29 | 686,330 | +0.60(+0.74%) |
Nov 03, 2023 | 79.78 | 81.84 | 79.78 | 81.68 | 914,918 | +2.44(+3.09%) |
Nov 02, 2023 | 79.88 | 80.17 | 78.65 | 79.24 | 1,241,168 | -0.14(-0.17%) |