Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.42 | 86.91 | 85.36 | 85.42 | 2,801,791 | -0.41(-0.48%) |
Jan 30, 2024 | 85.98 | 86.21 | 85.24 | 85.84 | 2,914,422 | -0.24(-0.28%) |
Jan 29, 2024 | 86.18 | 86.62 | 85.38 | 86.07 | 1,600,465 | -0.22(-0.25%) |
Jan 26, 2024 | 86.36 | 86.69 | 85.69 | 86.29 | 1,309,797 | +0.17(+0.19%) |
Jan 25, 2024 | 87.38 | 87.68 | 85.77 | 86.12 | 1,813,551 | +0.09(+0.10%) |
Jan 24, 2024 | 88.82 | 88.82 | 85.94 | 86.03 | 1,977,043 | -0.92(-1.06%) |
Jan 23, 2024 | 87.83 | 88.46 | 86.40 | 86.95 | 2,443,514 | -0.87(-0.99%) |
Jan 22, 2024 | 88.80 | 89.47 | 87.75 | 87.82 | 2,198,439 | -0.90(-1.01%) |
Jan 19, 2024 | 88.74 | 89.07 | 87.38 | 88.72 | 1,971,411 | +0.83(+0.94%) |
Jan 18, 2024 | 88.52 | 89.01 | 87.20 | 87.89 | 2,313,323 | -0.62(-0.70%) |
Jan 17, 2024 | 88.86 | 90.38 | 86.95 | 88.51 | 2,030,719 | -1.66(-1.84%) |
Jan 16, 2024 | 90.62 | 91.07 | 90.07 | 90.17 | 2,272,042 | -0.60(-0.66%) |
Jan 12, 2024 | 89.42 | 90.95 | 89.42 | 90.77 | 1,974,480 | +1.93(+2.17%) |
Jan 11, 2024 | 89.48 | 89.85 | 88.62 | 88.85 | 1,523,599 | -0.74(-0.83%) |
Jan 10, 2024 | 88.59 | 89.91 | 88.46 | 89.59 | 1,905,703 | +1.13(+1.27%) |
Jan 09, 2024 | 87.80 | 89.07 | 87.53 | 88.46 | 1,753,775 | -0.22(-0.24%) |
Jan 08, 2024 | 87.38 | 88.69 | 87.19 | 88.68 | 1,809,939 | +1.27(+1.46%) |
Jan 05, 2024 | 87.71 | 88.24 | 86.79 | 87.41 | 3,111,544 | -0.18(-0.20%) |
Jan 04, 2024 | 87.82 | 88.33 | 87.19 | 87.58 | 1,848,144 | -0.21(-0.24%) |
Jan 03, 2024 | 88.67 | 89.15 | 87.64 | 87.79 | 2,105,725 | -1.31(-1.47%) |
Jan 02, 2024 | 89.17 | 89.49 | 88.66 | 89.10 | 1,930,564 | +0.07(+0.08%) |
Dec 29, 2023 | 89.49 | 90.05 | 88.93 | 89.04 | 2,361,119 | -0.98(-1.09%) |
Dec 28, 2023 | 89.61 | 90.18 | 89.39 | 90.01 | 1,335,140 | +0.11(+0.12%) |
Dec 27, 2023 | 89.28 | 89.92 | 89.06 | 89.90 | 1,349,600 | +0.58(+0.65%) |
Dec 26, 2023 | 88.83 | 89.60 | 88.37 | 89.32 | 1,021,207 | +0.49(+0.56%) |
Dec 22, 2023 | 89.20 | 90.05 | 88.63 | 88.83 | 2,215,541 | +0.01(+0.01%) |
Dec 21, 2023 | 88.28 | 88.84 | 87.06 | 88.82 | 2,124,327 | +1.40(+1.60%) |
Dec 20, 2023 | 88.84 | 89.20 | 87.38 | 87.42 | 3,237,290 | -1.74(-1.95%) |
Dec 19, 2023 | 89.25 | 89.92 | 88.95 | 89.15 | 2,151,762 | +0.15(+0.17%) |
Dec 18, 2023 | 91.31 | 91.31 | 88.26 | 89.01 | 3,184,996 | -0.64(-0.72%) |
Dec 15, 2023 | 90.69 | 91.14 | 88.67 | 89.65 | 7,245,051 | -1.07(-1.18%) |
Dec 14, 2023 | 90.83 | 92.24 | 89.83 | 90.71 | 5,132,137 | +1.01(+1.12%) |
Dec 13, 2023 | 87.62 | 90.21 | 87.13 | 89.71 | 2,747,255 | +2.22(+2.54%) |
Dec 12, 2023 | 87.22 | 87.93 | 86.75 | 87.49 | 2,168,028 | +0.52(+0.60%) |
Dec 11, 2023 | 86.49 | 87.07 | 86.18 | 86.96 | 2,248,297 | +0.35(+0.40%) |
Dec 08, 2023 | 85.91 | 86.93 | 85.72 | 86.62 | 2,099,185 | +0.21(+0.24%) |
Dec 07, 2023 | 86.58 | 86.66 | 85.86 | 86.41 | 2,544,334 | +0.09(+0.10%) |
Dec 06, 2023 | 88.87 | 89.19 | 86.17 | 86.32 | 3,764,574 | -2.43(-2.74%) |
Dec 05, 2023 | 88.38 | 89.03 | 88.20 | 88.75 | 3,372,710 | +0.06(+0.07%) |
Dec 04, 2023 | 87.65 | 88.85 | 87.13 | 88.69 | 3,050,114 | +0.36(+0.40%) |
Dec 01, 2023 | 87.97 | 89.27 | 87.40 | 88.33 | 3,323,429 | +0.36(+0.40%) |
Nov 30, 2023 | 87.09 | 88.10 | 86.38 | 87.98 | 7,063,843 | +0.89(+1.02%) |
Nov 29, 2023 | 88.60 | 88.75 | 86.88 | 87.09 | 2,566,777 | -1.10(-1.24%) |
Nov 28, 2023 | 88.28 | 89.00 | 87.83 | 88.19 | 2,710,864 | -0.80(-0.90%) |
Nov 27, 2023 | 88.47 | 89.49 | 88.23 | 88.99 | 2,366,116 | +0.49(+0.56%) |
Nov 24, 2023 | 87.55 | 88.59 | 86.99 | 88.49 | 931,756 | +0.91(+1.04%) |
Nov 22, 2023 | 88.32 | 88.37 | 86.78 | 87.58 | 1,695,817 | -0.04(-0.05%) |
Nov 21, 2023 | 87.03 | 88.02 | 86.74 | 87.62 | 2,058,607 | +0.19(+0.21%) |
Nov 20, 2023 | 86.44 | 87.96 | 86.18 | 87.44 | 2,934,304 | +1.05(+1.21%) |
Nov 17, 2023 | 86.37 | 86.68 | 85.44 | 86.39 | 2,224,729 | +0.71(+0.83%) |
Nov 16, 2023 | 85.38 | 86.47 | 85.27 | 85.68 | 2,370,548 | +0.48(+0.57%) |
Nov 15, 2023 | 85.74 | 86.59 | 85.15 | 85.19 | 3,505,852 | -0.65(-0.76%) |
Nov 14, 2023 | 86.74 | 86.98 | 85.75 | 85.85 | 3,943,703 | +1.45(+1.72%) |
Nov 13, 2023 | 83.87 | 84.58 | 83.32 | 84.39 | 2,613,981 | +0.10(+0.12%) |
Nov 10, 2023 | 83.82 | 84.49 | 83.28 | 84.30 | 4,274,103 | +1.31(+1.58%) |
Nov 09, 2023 | 85.12 | 85.60 | 82.89 | 82.98 | 2,686,465 | -1.70(-2.00%) |
Nov 08, 2023 | 84.40 | 85.03 | 83.81 | 84.68 | 12,763,595 | +0.71(+0.84%) |
Nov 07, 2023 | 84.10 | 85.08 | 83.92 | 83.97 | 10,070,969 | -2.44(-2.83%) |
Nov 06, 2023 | 86.34 | 86.75 | 85.65 | 86.41 | 1,935,562 | -0.30(-0.35%) |
Nov 03, 2023 | 87.06 | 87.93 | 86.50 | 86.72 | 2,604,768 | +0.64(+0.74%) |
Nov 02, 2023 | 84.99 | 86.34 | 84.32 | 86.08 | 2,787,961 | +2.32(+2.77%) |