Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 96.41 | 96.43 | 95.64 | 95.89 | 1,009,457 | +0.28(+0.29%) |
Jan 30, 2024 | 95.41 | 95.67 | 95.30 | 95.61 | 436,210 | -0.12(-0.13%) |
Jan 29, 2024 | 95.63 | 95.76 | 95.24 | 95.73 | 929,433 | +0.95(+1.00%) |
Jan 26, 2024 | 94.61 | 95.08 | 94.53 | 94.78 | 587,142 | -0.56(-0.59%) |
Jan 25, 2024 | 95.42 | 95.42 | 94.90 | 95.34 | 563,269 | +0.09(+0.09%) |
Jan 24, 2024 | 95.00 | 95.47 | 94.87 | 95.25 | 736,889 | -0.12(-0.13%) |
Jan 23, 2024 | 95.06 | 95.42 | 95.00 | 95.37 | 1,020,707 | -0.66(-0.69%) |
Jan 22, 2024 | 95.57 | 96.05 | 95.57 | 96.03 | 1,389,317 | +1.15(+1.21%) |
Jan 19, 2024 | 94.62 | 94.88 | 94.31 | 94.88 | 643,901 | +0.06(+0.06%) |
Jan 18, 2024 | 94.30 | 94.84 | 94.28 | 94.82 | 1,030,414 | +0.97(+1.03%) |
Jan 17, 2024 | 93.53 | 93.91 | 93.40 | 93.85 | 1,157,391 | -0.50(-0.53%) |
Jan 16, 2024 | 94.71 | 94.71 | 94.11 | 94.35 | 1,307,621 | +0.81(+0.87%) |
Jan 12, 2024 | 93.50 | 93.76 | 93.35 | 93.54 | 1,409,851 | +0.26(+0.28%) |
Jan 11, 2024 | 93.61 | 93.73 | 92.84 | 93.28 | 3,908,376 | +0.54(+0.58%) |
Jan 10, 2024 | 92.49 | 92.86 | 92.43 | 92.74 | 1,706,342 | +2.17(+2.40%) |
Jan 09, 2024 | 90.22 | 90.70 | 90.05 | 90.57 | 586,523 | -0.57(-0.63%) |
Jan 08, 2024 | 90.40 | 91.20 | 90.15 | 91.14 | 691,812 | +0.79(+0.87%) |
Jan 05, 2024 | 90.53 | 90.89 | 90.32 | 90.35 | 792,891 | +0.88(+0.98%) |
Jan 04, 2024 | 89.40 | 89.92 | 89.40 | 89.47 | 1,575,930 | +0.95(+1.07%) |
Jan 03, 2024 | 88.40 | 88.89 | 88.40 | 88.52 | 1,519,055 | +0.50(+0.57%) |
Jan 02, 2024 | 87.85 | 88.51 | 87.78 | 88.02 | 1,258,750 | +0.04(+0.05%) |
Dec 29, 2023 | 88.35 | 88.52 | 87.76 | 87.98 | 636,860 | +0.01(+0.01%) |
Dec 28, 2023 | 87.90 | 88.15 | 87.53 | 87.97 | 792,020 | +0.49(+0.56%) |
Dec 27, 2023 | 87.64 | 87.77 | 87.35 | 87.48 | 496,322 | -0.10(-0.11%) |
Dec 26, 2023 | 87.26 | 87.69 | 87.24 | 87.58 | 305,796 | -0.21(-0.24%) |
Dec 22, 2023 | 87.38 | 87.99 | 87.38 | 87.79 | 661,405 | +0.69(+0.79%) |
Dec 21, 2023 | 86.60 | 87.12 | 86.60 | 87.10 | 716,415 | +0.55(+0.64%) |
Dec 20, 2023 | 87.35 | 87.60 | 86.37 | 86.55 | 641,561 | -0.35(-0.41%) |
Dec 19, 2023 | 87.29 | 87.50 | 86.70 | 86.90 | 898,535 | +0.84(+0.98%) |
Dec 18, 2023 | 86.06 | 86.13 | 85.80 | 86.06 | 575,689 | +0.51(+0.60%) |
Dec 15, 2023 | 86.08 | 86.24 | 85.44 | 85.55 | 1,064,343 | -0.56(-0.65%) |
Dec 14, 2023 | 86.14 | 86.34 | 85.81 | 86.11 | 2,897,192 | -1.60(-1.82%) |
Dec 13, 2023 | 87.63 | 87.87 | 87.35 | 87.71 | 937,103 | -0.44(-0.50%) |
Dec 12, 2023 | 87.78 | 88.15 | 87.74 | 88.15 | 745,832 | -0.58(-0.65%) |
Dec 11, 2023 | 88.48 | 88.83 | 88.31 | 88.73 | 814,570 | +1.22(+1.39%) |
Dec 08, 2023 | 86.62 | 87.54 | 86.51 | 87.51 | 789,479 | -0.01(-0.01%) |
Dec 07, 2023 | 87.55 | 87.66 | 86.94 | 87.52 | 1,422,133 | -1.51(-1.70%) |
Dec 06, 2023 | 89.50 | 89.59 | 88.99 | 89.03 | 906,510 | +0.97(+1.10%) |
Dec 05, 2023 | 88.07 | 88.23 | 87.91 | 88.06 | 658,538 | -0.45(-0.51%) |
Dec 04, 2023 | 88.59 | 88.69 | 88.28 | 88.51 | 1,442,772 | -1.09(-1.22%) |
Dec 01, 2023 | 89.36 | 89.62 | 89.24 | 89.60 | 587,422 | +0.14(+0.15%) |
Nov 30, 2023 | 89.38 | 89.52 | 89.21 | 89.47 | 645,673 | +0.88(+1.00%) |
Nov 29, 2023 | 88.74 | 88.83 | 88.51 | 88.58 | 590,116 | -0.38(-0.43%) |
Nov 28, 2023 | 89.10 | 89.22 | 88.83 | 88.97 | 1,832,808 | -0.65(-0.72%) |
Nov 27, 2023 | 89.63 | 89.86 | 89.53 | 89.61 | 771,581 | -0.48(-0.53%) |
Nov 24, 2023 | 89.85 | 90.17 | 89.78 | 90.09 | 313,124 | +0.40(+0.45%) |
Nov 22, 2023 | 89.55 | 89.72 | 89.30 | 89.69 | 864,484 | +1.34(+1.51%) |
Nov 21, 2023 | 88.39 | 88.54 | 88.26 | 88.36 | 749,060 | -0.57(-0.64%) |
Nov 20, 2023 | 88.76 | 89.01 | 88.63 | 88.93 | 907,611 | -0.95(-1.06%) |
Nov 17, 2023 | 89.51 | 89.92 | 89.48 | 89.88 | 957,044 | +1.07(+1.21%) |
Nov 16, 2023 | 88.83 | 89.01 | 88.50 | 88.81 | 565,892 | -0.19(-0.21%) |
Nov 15, 2023 | 89.03 | 89.22 | 88.80 | 89.00 | 713,644 | -0.50(-0.56%) |
Nov 14, 2023 | 88.93 | 89.58 | 88.93 | 89.50 | 993,526 | +1.19(+1.35%) |
Nov 13, 2023 | 87.94 | 88.37 | 87.75 | 88.31 | 718,580 | +0.26(+0.29%) |
Nov 10, 2023 | 87.54 | 88.05 | 87.14 | 88.05 | 1,232,903 | +0.99(+1.14%) |
Nov 09, 2023 | 87.52 | 87.80 | 87.03 | 87.06 | 821,641 | +1.00(+1.16%) |
Nov 08, 2023 | 86.27 | 86.40 | 85.70 | 86.06 | 1,689,359 | -1.53(-1.75%) |
Nov 07, 2023 | 87.52 | 87.74 | 87.24 | 87.59 | 1,239,555 | -0.48(-0.55%) |
Nov 06, 2023 | 88.15 | 88.20 | 87.80 | 88.07 | 1,622,404 | -0.95(-1.07%) |
Nov 03, 2023 | 88.65 | 89.35 | 88.44 | 89.02 | 1,165,707 | +0.88(+1.00%) |
Nov 02, 2023 | 87.09 | 88.22 | 87.09 | 88.14 | 691,057 | +1.15(+1.32%) |