Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.44 | 95.42 | 92.97 | 93.04 | 68,014 | -1.28(-1.35%) |
Jan 30, 2024 | 94.69 | 94.69 | 91.67 | 94.31 | 60,372 | -1.23(-1.28%) |
Jan 29, 2024 | 94.89 | 95.57 | 93.87 | 95.54 | 66,049 | +0.67(+0.71%) |
Jan 26, 2024 | 95.92 | 95.96 | 94.48 | 94.87 | 65,139 | -0.76(-0.80%) |
Jan 25, 2024 | 95.78 | 96.12 | 93.56 | 95.63 | 83,466 | +0.58(+0.61%) |
Jan 24, 2024 | 95.71 | 95.71 | 93.74 | 95.05 | 54,791 | +0.35(+0.37%) |
Jan 23, 2024 | 96.07 | 96.18 | 94.62 | 94.70 | 79,163 | -0.61(-0.64%) |
Jan 22, 2024 | 94.04 | 95.82 | 94.04 | 95.31 | 95,691 | +1.74(+1.86%) |
Jan 19, 2024 | 92.55 | 93.73 | 91.27 | 93.57 | 61,477 | +1.68(+1.83%) |
Jan 18, 2024 | 90.91 | 92.08 | 90.03 | 91.89 | 63,533 | +1.60(+1.77%) |
Jan 17, 2024 | 89.22 | 90.83 | 89.22 | 90.29 | 74,251 | +0.39(+0.43%) |
Jan 16, 2024 | 90.47 | 91.15 | 89.80 | 89.90 | 58,136 | -1.15(-1.26%) |
Jan 12, 2024 | 90.60 | 91.30 | 89.97 | 91.05 | 69,743 | +1.37(+1.53%) |
Jan 11, 2024 | 88.61 | 89.89 | 87.82 | 89.68 | 106,706 | +0.92(+1.04%) |
Jan 10, 2024 | 87.57 | 88.79 | 87.57 | 88.76 | 72,872 | +0.74(+0.84%) |
Jan 09, 2024 | 89.67 | 89.84 | 87.59 | 88.01 | 83,435 | -2.41(-2.67%) |
Jan 08, 2024 | 89.46 | 90.43 | 89.22 | 90.43 | 106,198 | +1.27(+1.42%) |
Jan 05, 2024 | 90.33 | 91.10 | 89.16 | 89.16 | 92,867 | -1.84(-2.02%) |
Jan 04, 2024 | 91.96 | 92.68 | 90.87 | 91.00 | 73,445 | -0.49(-0.54%) |
Jan 03, 2024 | 91.18 | 92.46 | 89.92 | 91.50 | 106,540 | +0.29(+0.31%) |
Jan 02, 2024 | 91.00 | 92.16 | 90.40 | 91.21 | 77,144 | -0.16(-0.17%) |
Dec 29, 2023 | 92.01 | 92.70 | 90.76 | 91.37 | 75,523 | -1.01(-1.09%) |
Dec 28, 2023 | 93.36 | 93.80 | 92.20 | 92.38 | 58,964 | -1.19(-1.27%) |
Dec 27, 2023 | 93.47 | 94.05 | 92.80 | 93.56 | 64,631 | +0.42(+0.45%) |
Dec 26, 2023 | 93.35 | 93.59 | 92.19 | 93.15 | 53,178 | +0.39(+0.42%) |
Dec 22, 2023 | 91.43 | 93.19 | 90.80 | 92.76 | 71,729 | +1.63(+1.79%) |
Dec 21, 2023 | 91.06 | 91.79 | 90.70 | 91.13 | 69,355 | +0.45(+0.49%) |
Dec 20, 2023 | 91.73 | 92.58 | 90.46 | 90.68 | 105,940 | -0.91(-0.99%) |
Dec 19, 2023 | 91.11 | 92.07 | 90.76 | 91.59 | 90,135 | +1.03(+1.14%) |
Dec 18, 2023 | 90.71 | 91.65 | 89.77 | 90.57 | 60,818 | +0.29(+0.32%) |
Dec 15, 2023 | 91.86 | 92.18 | 90.19 | 90.28 | 326,788 | -1.09(-1.19%) |
Dec 14, 2023 | 92.05 | 92.89 | 89.67 | 91.37 | 148,245 | -0.03(-0.03%) |
Dec 13, 2023 | 90.63 | 91.99 | 89.31 | 91.40 | 161,642 | +0.71(+0.79%) |
Dec 12, 2023 | 90.95 | 91.17 | 90.37 | 90.68 | 72,866 | -0.03(-0.03%) |
Dec 11, 2023 | 89.75 | 90.84 | 89.75 | 90.71 | 104,677 | +0.64(+0.71%) |
Dec 08, 2023 | 88.71 | 90.21 | 88.71 | 90.07 | 65,489 | +1.02(+1.14%) |
Dec 07, 2023 | 89.04 | 89.22 | 88.26 | 89.05 | 71,488 | +0.38(+0.42%) |
Dec 06, 2023 | 88.61 | 89.36 | 88.56 | 88.68 | 77,471 | +0.05(+0.06%) |
Dec 05, 2023 | 89.40 | 90.15 | 88.57 | 88.63 | 78,571 | -1.25(-1.39%) |
Dec 04, 2023 | 88.81 | 90.03 | 87.99 | 89.87 | 80,912 | +1.00(+1.12%) |
Dec 01, 2023 | 87.48 | 89.11 | 87.48 | 88.87 | 106,223 | +0.87(+0.99%) |
Nov 30, 2023 | 87.94 | 88.83 | 87.49 | 88.00 | 87,068 | +0.35(+0.39%) |
Nov 29, 2023 | 89.77 | 90.68 | 87.56 | 87.66 | 73,369 | -1.53(-1.72%) |
Nov 28, 2023 | 89.42 | 89.74 | 88.79 | 89.19 | 81,448 | -0.18(-0.20%) |
Nov 27, 2023 | 89.15 | 90.23 | 88.86 | 89.37 | 60,172 | +0.09(+0.10%) |
Nov 24, 2023 | 88.29 | 89.46 | 88.29 | 89.28 | 29,642 | +0.89(+1.01%) |
Nov 22, 2023 | 87.94 | 88.90 | 87.31 | 88.39 | 72,111 | +1.12(+1.28%) |
Nov 21, 2023 | 86.98 | 88.02 | 86.90 | 87.27 | 48,918 | -0.41(-0.47%) |
Nov 20, 2023 | 87.89 | 88.29 | 87.36 | 87.68 | 71,082 | -0.20(-0.22%) |
Nov 17, 2023 | 88.39 | 89.18 | 87.76 | 87.88 | 100,173 | -0.19(-0.21%) |
Nov 16, 2023 | 88.65 | 88.65 | 87.43 | 88.07 | 80,753 | -0.44(-0.50%) |
Nov 15, 2023 | 88.72 | 88.98 | 88.16 | 88.51 | 100,220 | -0.44(-0.50%) |
Nov 14, 2023 | 88.13 | 89.14 | 86.86 | 88.95 | 125,373 | +2.49(+2.87%) |
Nov 13, 2023 | 86.20 | 86.88 | 85.63 | 86.46 | 64,912 | +0.36(+0.42%) |
Nov 10, 2023 | 86.50 | 86.78 | 85.86 | 86.10 | 98,469 | -0.36(-0.42%) |
Nov 09, 2023 | 86.67 | 87.16 | 86.11 | 86.46 | 86,872 | +0.29(+0.34%) |
Nov 08, 2023 | 86.92 | 87.34 | 85.78 | 86.17 | 97,606 | -0.52(-0.60%) |
Nov 07, 2023 | 85.80 | 87.31 | 85.80 | 86.69 | 163,889 | +0.53(+0.62%) |
Nov 06, 2023 | 85.07 | 86.56 | 85.04 | 86.16 | 128,160 | +0.62(+0.72%) |
Nov 03, 2023 | 86.90 | 88.33 | 83.80 | 85.54 | 226,599 | +0.92(+1.09%) |
Nov 02, 2023 | 83.46 | 85.37 | 81.55 | 84.62 | 202,017 | +3.21(+3.95%) |