Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.33 | 95.04 | 92.06 | 92.46 | 2,904,198 | -1.97(-2.09%) |
Jan 30, 2024 | 94.99 | 95.88 | 94.21 | 94.43 | 1,196,438 | -1.16(-1.21%) |
Jan 29, 2024 | 93.65 | 95.59 | 93.11 | 95.59 | 1,298,858 | +1.75(+1.87%) |
Jan 26, 2024 | 94.21 | 95.15 | 93.48 | 93.84 | 1,232,153 | -0.36(-0.38%) |
Jan 25, 2024 | 92.93 | 94.25 | 92.22 | 94.20 | 1,257,660 | +2.14(+2.33%) |
Jan 24, 2024 | 94.53 | 94.64 | 91.96 | 92.05 | 1,587,415 | -1.41(-1.51%) |
Jan 23, 2024 | 95.74 | 95.95 | 93.02 | 93.46 | 907,295 | -1.79(-1.88%) |
Jan 22, 2024 | 94.79 | 95.87 | 94.50 | 95.26 | 832,894 | +1.21(+1.29%) |
Jan 19, 2024 | 93.87 | 94.49 | 92.16 | 94.05 | 1,007,615 | +0.42(+0.44%) |
Jan 18, 2024 | 92.66 | 93.70 | 91.96 | 93.63 | 1,182,955 | +1.61(+1.74%) |
Jan 17, 2024 | 91.72 | 92.62 | 91.03 | 92.03 | 1,328,542 | -1.43(-1.53%) |
Jan 16, 2024 | 93.85 | 93.81 | 92.09 | 93.45 | 1,660,800 | -1.19(-1.26%) |
Jan 12, 2024 | 96.90 | 97.55 | 94.27 | 94.64 | 1,023,561 | -1.38(-1.43%) |
Jan 11, 2024 | 97.01 | 97.78 | 95.58 | 96.02 | 1,051,052 | -1.27(-1.30%) |
Jan 10, 2024 | 96.72 | 97.32 | 96.00 | 97.29 | 776,049 | +0.62(+0.65%) |
Jan 09, 2024 | 95.86 | 96.81 | 95.65 | 96.66 | 915,307 | -0.30(-0.31%) |
Jan 08, 2024 | 95.15 | 96.96 | 95.12 | 96.96 | 1,258,280 | +2.31(+2.44%) |
Jan 05, 2024 | 93.09 | 95.71 | 92.88 | 94.65 | 1,135,308 | +1.18(+1.26%) |
Jan 04, 2024 | 93.25 | 94.13 | 92.89 | 93.47 | 868,413 | +0.22(+0.23%) |
Jan 03, 2024 | 95.72 | 96.10 | 93.06 | 93.25 | 1,409,879 | -4.06(-4.18%) |
Jan 02, 2024 | 96.38 | 97.74 | 95.90 | 97.32 | 1,327,314 | +0.10(+0.10%) |
Dec 29, 2023 | 97.77 | 98.21 | 96.92 | 97.22 | 776,644 | -0.99(-1.01%) |
Dec 28, 2023 | 97.49 | 98.45 | 97.12 | 98.21 | 523,666 | +0.37(+0.37%) |
Dec 27, 2023 | 98.12 | 98.23 | 97.33 | 97.84 | 559,995 | -0.08(-0.08%) |
Dec 26, 2023 | 97.27 | 98.39 | 96.86 | 97.92 | 851,140 | +0.64(+0.66%) |
Dec 22, 2023 | 96.44 | 98.09 | 96.13 | 97.28 | 993,194 | +1.23(+1.28%) |
Dec 21, 2023 | 96.73 | 97.06 | 95.09 | 96.05 | 1,349,699 | +0.76(+0.80%) |
Dec 20, 2023 | 96.29 | 97.88 | 95.08 | 95.29 | 1,271,229 | -0.94(-0.98%) |
Dec 19, 2023 | 97.21 | 97.56 | 95.75 | 96.23 | 1,036,273 | -0.18(-0.19%) |
Dec 18, 2023 | 97.55 | 97.55 | 96.22 | 96.41 | 1,022,880 | -1.34(-1.37%) |
Dec 15, 2023 | 100.53 | 100.91 | 96.90 | 97.74 | 2,968,432 | -2.83(-2.82%) |
Dec 14, 2023 | 95.14 | 102.00 | 95.00 | 100.58 | 2,883,228 | +4.92(+5.15%) |
Dec 13, 2023 | 91.69 | 96.84 | 91.19 | 95.65 | 2,321,010 | +3.88(+4.23%) |
Dec 12, 2023 | 91.86 | 92.11 | 91.19 | 91.77 | 1,224,182 | -0.27(-0.29%) |
Dec 11, 2023 | 91.96 | 92.66 | 91.65 | 92.03 | 855,439 | +0.02(+0.02%) |
Dec 08, 2023 | 91.44 | 92.89 | 91.08 | 92.02 | 1,651,192 | -0.30(-0.32%) |
Dec 07, 2023 | 92.03 | 92.98 | 91.42 | 92.31 | 1,168,384 | +0.44(+0.47%) |
Dec 06, 2023 | 91.53 | 93.38 | 91.49 | 91.88 | 1,067,605 | +1.34(+1.48%) |
Dec 05, 2023 | 92.68 | 92.68 | 90.49 | 90.54 | 1,411,527 | -2.75(-2.94%) |
Dec 04, 2023 | 92.06 | 93.79 | 91.54 | 93.28 | 1,386,181 | +0.35(+0.37%) |
Dec 01, 2023 | 90.13 | 92.99 | 89.83 | 92.94 | 1,207,801 | +2.85(+3.17%) |
Nov 30, 2023 | 90.27 | 90.67 | 88.56 | 90.08 | 1,172,636 | +0.25(+0.28%) |
Nov 29, 2023 | 90.09 | 90.67 | 89.41 | 89.83 | 1,085,400 | +1.04(+1.17%) |
Nov 28, 2023 | 88.70 | 89.15 | 87.62 | 88.79 | 1,199,789 | -0.03(-0.03%) |
Nov 27, 2023 | 89.16 | 90.14 | 88.81 | 88.82 | 1,553,255 | -0.96(-1.07%) |
Nov 24, 2023 | 88.04 | 90.00 | 87.77 | 89.79 | 655,394 | +1.64(+1.86%) |
Nov 22, 2023 | 88.16 | 88.48 | 87.13 | 88.15 | 1,134,538 | +0.47(+0.54%) |
Nov 21, 2023 | 89.25 | 89.43 | 86.78 | 87.67 | 1,060,135 | -2.24(-2.49%) |
Nov 20, 2023 | 89.88 | 90.63 | 89.09 | 89.91 | 1,133,756 | -0.22(-0.24%) |
Nov 17, 2023 | 89.38 | 90.16 | 88.65 | 90.13 | 1,032,028 | +1.63(+1.84%) |
Nov 16, 2023 | 88.38 | 89.19 | 87.64 | 88.50 | 973,845 | -0.25(-0.28%) |
Nov 15, 2023 | 87.97 | 89.95 | 87.97 | 88.74 | 1,267,628 | +1.28(+1.46%) |
Nov 14, 2023 | 85.26 | 88.77 | 85.15 | 87.47 | 2,052,738 | +4.87(+5.90%) |
Nov 13, 2023 | 83.28 | 83.48 | 82.36 | 82.60 | 1,135,330 | -0.96(-1.15%) |
Nov 10, 2023 | 83.56 | 84.01 | 81.93 | 83.56 | 1,118,375 | +0.81(+0.97%) |
Nov 09, 2023 | 85.03 | 85.15 | 81.98 | 82.75 | 1,293,754 | -1.38(-1.63%) |
Nov 08, 2023 | 84.13 | 84.49 | 83.42 | 84.13 | 827,908 | -0.08(-0.09%) |
Nov 07, 2023 | 84.71 | 85.15 | 83.59 | 84.21 | 1,230,318 | -0.93(-1.10%) |
Nov 06, 2023 | 87.17 | 87.17 | 84.43 | 85.14 | 1,103,158 | -2.15(-2.46%) |
Nov 03, 2023 | 86.44 | 89.30 | 86.41 | 87.29 | 1,627,691 | +2.31(+2.72%) |
Nov 02, 2023 | 84.62 | 85.59 | 83.83 | 84.98 | 1,344,723 | +1.51(+1.81%) |