Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.64 | 89.29 | 86.73 | 86.84 | 177,393 | -2.03(-2.29%) |
Jan 30, 2024 | 88.69 | 89.78 | 88.50 | 88.87 | 188,099 | +0.00(+0.00%) |
Jan 29, 2024 | 87.10 | 90.17 | 87.00 | 88.87 | 251,424 | +1.62(+1.86%) |
Jan 26, 2024 | 87.86 | 88.71 | 87.12 | 87.25 | 141,787 | +0.00(+0.00%) |
Jan 25, 2024 | 86.95 | 87.41 | 86.29 | 87.25 | 344,807 | +1.66(+1.94%) |
Jan 24, 2024 | 87.62 | 87.94 | 85.30 | 85.59 | 134,001 | -0.70(-0.81%) |
Jan 23, 2024 | 87.14 | 87.23 | 85.90 | 86.28 | 145,640 | -0.40(-0.46%) |
Jan 22, 2024 | 85.63 | 86.92 | 85.23 | 86.68 | 163,816 | +1.45(+1.71%) |
Jan 19, 2024 | 83.58 | 85.26 | 82.01 | 85.23 | 166,036 | +2.06(+2.48%) |
Jan 18, 2024 | 83.62 | 83.62 | 81.57 | 83.17 | 177,906 | +0.22(+0.26%) |
Jan 17, 2024 | 82.08 | 83.66 | 81.82 | 82.95 | 166,955 | -0.36(-0.43%) |
Jan 16, 2024 | 84.41 | 84.63 | 82.97 | 83.31 | 257,989 | -2.58(-3.00%) |
Jan 12, 2024 | 87.13 | 87.55 | 84.97 | 85.89 | 290,056 | -0.34(-0.39%) |
Jan 11, 2024 | 86.26 | 86.48 | 84.78 | 86.22 | 230,305 | -0.80(-0.92%) |
Jan 10, 2024 | 85.57 | 87.05 | 85.52 | 87.02 | 209,338 | +1.12(+1.30%) |
Jan 09, 2024 | 85.54 | 86.12 | 85.22 | 85.91 | 237,159 | -1.07(-1.22%) |
Jan 08, 2024 | 84.57 | 86.97 | 84.52 | 86.97 | 357,761 | +3.03(+3.61%) |
Jan 05, 2024 | 83.60 | 85.06 | 83.41 | 83.94 | 171,452 | -0.35(-0.41%) |
Jan 04, 2024 | 84.89 | 85.22 | 84.12 | 84.29 | 142,945 | -0.37(-0.44%) |
Jan 03, 2024 | 86.03 | 86.03 | 84.36 | 84.66 | 291,710 | -2.76(-3.15%) |
Jan 02, 2024 | 88.03 | 88.67 | 86.42 | 87.42 | 248,137 | -0.57(-0.64%) |
Dec 29, 2023 | 88.30 | 89.12 | 87.61 | 87.99 | 108,635 | -0.65(-0.73%) |
Dec 28, 2023 | 88.47 | 89.53 | 88.27 | 88.63 | 136,225 | -0.12(-0.13%) |
Dec 27, 2023 | 88.99 | 88.99 | 88.36 | 88.75 | 171,979 | +0.43(+0.48%) |
Dec 26, 2023 | 88.16 | 88.97 | 87.84 | 88.33 | 126,470 | +0.42(+0.48%) |
Dec 22, 2023 | 87.59 | 88.18 | 87.15 | 87.91 | 164,696 | +0.88(+1.01%) |
Dec 21, 2023 | 87.20 | 87.90 | 86.49 | 87.03 | 172,325 | +0.62(+0.71%) |
Dec 20, 2023 | 88.43 | 89.05 | 86.06 | 86.41 | 214,299 | -1.71(-1.94%) |
Dec 19, 2023 | 88.38 | 89.28 | 87.87 | 88.13 | 210,362 | +0.19(+0.22%) |
Dec 18, 2023 | 89.27 | 89.27 | 87.63 | 87.94 | 306,863 | -1.19(-1.34%) |
Dec 15, 2023 | 92.49 | 93.09 | 88.96 | 89.13 | 753,242 | -3.40(-3.67%) |
Dec 14, 2023 | 87.66 | 92.58 | 87.12 | 92.53 | 571,831 | +6.39(+7.42%) |
Dec 13, 2023 | 82.94 | 86.52 | 82.88 | 86.14 | 579,062 | +3.64(+4.42%) |
Dec 12, 2023 | 81.18 | 83.04 | 81.18 | 82.49 | 306,714 | +1.61(+1.99%) |
Dec 11, 2023 | 79.65 | 80.93 | 79.36 | 80.88 | 242,852 | +1.08(+1.35%) |
Dec 08, 2023 | 79.82 | 80.57 | 78.77 | 79.80 | 455,677 | -0.36(-0.45%) |
Dec 07, 2023 | 79.65 | 80.22 | 78.94 | 80.16 | 161,166 | +0.51(+0.64%) |
Dec 06, 2023 | 79.69 | 80.65 | 79.03 | 79.65 | 445,522 | -0.22(-0.27%) |
Dec 05, 2023 | 80.44 | 80.76 | 78.36 | 79.87 | 278,262 | -0.62(-0.77%) |
Dec 04, 2023 | 79.15 | 80.50 | 79.15 | 80.49 | 171,241 | +1.06(+1.33%) |
Dec 01, 2023 | 77.33 | 79.63 | 76.75 | 79.43 | 233,927 | +1.98(+2.56%) |
Nov 30, 2023 | 78.25 | 78.40 | 77.20 | 77.45 | 264,205 | -0.91(-1.16%) |
Nov 29, 2023 | 78.33 | 79.53 | 77.80 | 78.36 | 212,930 | +0.91(+1.17%) |
Nov 28, 2023 | 77.02 | 77.52 | 76.69 | 77.45 | 144,146 | +0.53(+0.69%) |
Nov 27, 2023 | 76.47 | 77.48 | 76.24 | 76.93 | 173,949 | -0.04(-0.05%) |
Nov 24, 2023 | 77.46 | 77.88 | 76.72 | 76.97 | 82,596 | -0.92(-1.18%) |
Nov 22, 2023 | 78.42 | 78.84 | 77.41 | 77.88 | 229,173 | +0.22(+0.28%) |
Nov 21, 2023 | 77.66 | 77.90 | 76.99 | 77.66 | 177,614 | -0.23(-0.29%) |
Nov 20, 2023 | 75.57 | 78.04 | 74.92 | 77.89 | 322,853 | +2.57(+3.41%) |
Nov 17, 2023 | 75.41 | 76.11 | 74.63 | 75.32 | 273,077 | +0.29(+0.38%) |
Nov 16, 2023 | 76.06 | 76.56 | 74.37 | 75.03 | 215,173 | -1.50(-1.96%) |
Nov 15, 2023 | 75.83 | 77.20 | 75.83 | 76.54 | 343,694 | +0.22(+0.29%) |
Nov 14, 2023 | 73.21 | 76.45 | 72.70 | 76.32 | 457,026 | +5.15(+7.23%) |
Nov 13, 2023 | 71.29 | 71.99 | 71.09 | 71.17 | 166,554 | -0.49(-0.68%) |
Nov 10, 2023 | 71.13 | 72.27 | 70.44 | 71.66 | 292,007 | +0.92(+1.29%) |
Nov 09, 2023 | 72.10 | 72.10 | 69.79 | 70.74 | 775,385 | -1.11(-1.55%) |
Nov 08, 2023 | 70.85 | 71.92 | 70.52 | 71.85 | 223,303 | +1.21(+1.71%) |
Nov 07, 2023 | 71.29 | 71.57 | 70.48 | 70.64 | 130,541 | -0.74(-1.04%) |
Nov 06, 2023 | 72.20 | 72.20 | 71.14 | 71.39 | 239,378 | -0.66(-0.91%) |
Nov 03, 2023 | 71.49 | 72.66 | 71.48 | 72.04 | 333,001 | +1.31(+1.85%) |
Nov 02, 2023 | 69.50 | 71.01 | 69.32 | 70.73 | 493,955 | +2.44(+3.58%) |