Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 91.59 | 93.46 | 89.93 | 90.18 | 41,779 | +0.30(+0.33%) |
Jan 30, 2024 | 89.73 | 90.48 | 88.24 | 89.88 | 29,126 | -1.55(-1.70%) |
Jan 29, 2024 | 91.88 | 91.88 | 90.17 | 91.43 | 27,234 | -1.34(-1.45%) |
Jan 26, 2024 | 92.21 | 93.44 | 91.65 | 92.78 | 23,496 | +1.03(+1.12%) |
Jan 25, 2024 | 91.48 | 92.19 | 91.07 | 91.75 | 21,853 | +1.39(+1.54%) |
Jan 24, 2024 | 93.12 | 93.12 | 90.10 | 90.36 | 32,370 | -0.00(-0.00%) |
Jan 23, 2024 | 89.13 | 90.36 | 87.70 | 90.36 | 48,046 | +3.02(+3.46%) |
Jan 22, 2024 | 88.75 | 90.18 | 86.24 | 87.34 | 69,889 | -3.41(-3.75%) |
Jan 19, 2024 | 89.45 | 90.97 | 89.22 | 90.74 | 45,959 | +0.10(+0.11%) |
Jan 18, 2024 | 91.06 | 91.17 | 89.68 | 90.64 | 51,014 | -1.71(-1.85%) |
Jan 17, 2024 | 91.99 | 92.98 | 91.75 | 92.36 | 41,255 | -1.10(-1.17%) |
Jan 16, 2024 | 96.61 | 96.61 | 93.14 | 93.45 | 42,018 | -5.39(-5.45%) |
Jan 12, 2024 | 99.97 | 101.00 | 98.26 | 98.84 | 23,103 | +1.29(+1.32%) |
Jan 11, 2024 | 97.48 | 97.62 | 95.66 | 97.56 | 14,864 | +0.83(+0.85%) |
Jan 10, 2024 | 96.91 | 97.13 | 96.03 | 96.73 | 31,925 | -0.13(-0.13%) |
Jan 09, 2024 | 98.21 | 98.21 | 96.85 | 96.86 | 18,135 | -3.08(-3.08%) |
Jan 08, 2024 | 98.23 | 100.01 | 98.18 | 99.94 | 10,859 | +0.37(+0.37%) |
Jan 05, 2024 | 98.54 | 100.67 | 98.54 | 99.57 | 26,986 | +2.11(+2.17%) |
Jan 04, 2024 | 96.95 | 98.39 | 96.43 | 97.46 | 24,801 | -2.11(-2.12%) |
Jan 03, 2024 | 98.56 | 100.87 | 98.56 | 99.57 | 20,001 | +0.45(+0.45%) |
Jan 02, 2024 | 101.24 | 101.71 | 98.00 | 99.12 | 36,226 | -3.36(-3.28%) |
Dec 29, 2023 | 103.45 | 103.45 | 101.84 | 102.48 | 32,710 | -0.98(-0.94%) |
Dec 28, 2023 | 103.71 | 104.61 | 103.08 | 103.45 | 20,091 | -1.20(-1.14%) |
Dec 27, 2023 | 103.79 | 104.97 | 103.40 | 104.65 | 24,951 | +0.62(+0.59%) |
Dec 26, 2023 | 102.97 | 104.17 | 102.43 | 104.03 | 47,689 | +3.15(+3.12%) |
Dec 22, 2023 | 100.31 | 101.99 | 99.83 | 100.89 | 21,726 | +1.38(+1.38%) |
Dec 21, 2023 | 99.02 | 99.93 | 97.75 | 99.51 | 49,218 | +3.45(+3.59%) |
Dec 20, 2023 | 99.30 | 99.30 | 96.06 | 96.06 | 33,402 | -3.70(-3.71%) |
Dec 19, 2023 | 99.31 | 99.93 | 98.73 | 99.76 | 48,694 | +2.49(+2.56%) |
Dec 18, 2023 | 95.15 | 97.45 | 95.06 | 97.26 | 35,255 | +3.36(+3.58%) |
Dec 15, 2023 | 96.21 | 96.21 | 93.76 | 93.90 | 21,157 | -2.50(-2.60%) |
Dec 14, 2023 | 96.04 | 98.08 | 95.52 | 96.40 | 73,051 | +2.31(+2.45%) |
Dec 13, 2023 | 89.37 | 94.37 | 88.00 | 94.09 | 72,566 | +6.16(+7.01%) |
Dec 12, 2023 | 87.86 | 88.37 | 87.07 | 87.93 | 28,560 | -1.75(-1.95%) |
Dec 11, 2023 | 89.17 | 89.77 | 88.97 | 89.68 | 9,815 | -0.50(-0.55%) |
Dec 08, 2023 | 88.39 | 91.17 | 88.39 | 90.18 | 11,160 | +1.25(+1.41%) |
Dec 07, 2023 | 90.20 | 90.37 | 88.76 | 88.93 | 9,059 | -0.32(-0.36%) |
Dec 06, 2023 | 90.78 | 91.05 | 89.00 | 89.25 | 15,938 | -0.56(-0.62%) |
Dec 05, 2023 | 88.98 | 90.61 | 88.03 | 89.81 | 20,625 | +0.71(+0.80%) |
Dec 04, 2023 | 91.30 | 91.88 | 88.83 | 89.09 | 20,290 | -4.28(-4.59%) |
Dec 01, 2023 | 89.67 | 93.89 | 89.54 | 93.38 | 24,916 | +2.09(+2.29%) |
Nov 30, 2023 | 89.70 | 91.41 | 89.25 | 91.29 | 14,616 | +1.18(+1.31%) |
Nov 29, 2023 | 91.23 | 91.93 | 90.10 | 90.10 | 13,210 | -1.82(-1.98%) |
Nov 28, 2023 | 89.71 | 93.15 | 89.71 | 91.92 | 39,146 | +1.97(+2.19%) |
Nov 27, 2023 | 89.95 | 89.98 | 88.18 | 89.96 | 15,146 | +0.05(+0.05%) |
Nov 24, 2023 | 89.89 | 91.06 | 89.65 | 89.91 | 10,533 | -0.08(-0.09%) |
Nov 22, 2023 | 91.78 | 91.78 | 89.32 | 89.98 | 18,400 | -0.28(-0.31%) |
Nov 21, 2023 | 90.91 | 91.23 | 89.18 | 90.27 | 30,824 | -2.08(-2.26%) |
Nov 20, 2023 | 90.06 | 92.66 | 90.06 | 92.35 | 33,128 | +3.68(+4.15%) |
Nov 17, 2023 | 88.45 | 90.08 | 88.45 | 88.67 | 22,087 | -1.06(-1.18%) |
Nov 16, 2023 | 89.49 | 89.95 | 87.81 | 89.73 | 17,258 | +0.22(+0.25%) |
Nov 15, 2023 | 89.97 | 90.70 | 88.29 | 89.51 | 61,015 | +1.06(+1.19%) |
Nov 14, 2023 | 87.55 | 88.75 | 87.54 | 88.45 | 51,719 | +5.58(+6.74%) |
Nov 13, 2023 | 81.89 | 83.13 | 81.53 | 82.87 | 14,503 | -0.41(-0.49%) |
Nov 10, 2023 | 82.27 | 83.67 | 81.96 | 83.28 | 25,475 | +3.14(+3.92%) |
Nov 09, 2023 | 82.66 | 83.23 | 79.37 | 80.14 | 38,697 | -1.15(-1.42%) |
Nov 08, 2023 | 82.78 | 83.11 | 80.44 | 81.29 | 37,704 | -1.27(-1.54%) |
Nov 07, 2023 | 83.08 | 83.28 | 81.91 | 82.56 | 41,712 | +1.01(+1.24%) |
Nov 06, 2023 | 80.91 | 81.61 | 80.37 | 81.55 | 28,912 | +0.60(+0.74%) |
Nov 03, 2023 | 79.27 | 81.42 | 79.22 | 80.96 | 57,366 | +1.77(+2.24%) |
Nov 02, 2023 | 76.69 | 79.59 | 76.49 | 79.19 | 79,789 | +4.29(+5.73%) |