Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.14 | 98.30 | 94.03 | 94.31 | 139,141 | -3.40(-3.48%) |
Jan 30, 2024 | 97.67 | 98.91 | 97.35 | 97.71 | 125,362 | -0.71(-0.72%) |
Jan 29, 2024 | 96.04 | 98.76 | 95.49 | 98.41 | 92,565 | +2.47(+2.58%) |
Jan 26, 2024 | 96.58 | 97.33 | 95.75 | 95.94 | 90,249 | +0.15(+0.16%) |
Jan 25, 2024 | 95.31 | 95.90 | 94.57 | 95.79 | 109,941 | +1.30(+1.38%) |
Jan 24, 2024 | 96.40 | 96.42 | 94.22 | 94.49 | 104,963 | -0.95(-1.00%) |
Jan 23, 2024 | 98.58 | 98.63 | 95.19 | 95.44 | 139,601 | -1.77(-1.82%) |
Jan 22, 2024 | 96.86 | 98.02 | 96.13 | 97.21 | 206,893 | +1.08(+1.13%) |
Jan 19, 2024 | 95.89 | 96.62 | 94.86 | 96.13 | 129,074 | +0.52(+0.54%) |
Jan 18, 2024 | 95.62 | 95.62 | 93.39 | 95.61 | 131,373 | +0.75(+0.80%) |
Jan 17, 2024 | 93.99 | 94.98 | 92.92 | 94.86 | 161,324 | -0.30(-0.31%) |
Jan 16, 2024 | 93.40 | 95.32 | 92.72 | 95.15 | 163,986 | +0.78(+0.83%) |
Jan 12, 2024 | 95.94 | 97.39 | 94.20 | 94.37 | 125,585 | -0.98(-1.02%) |
Jan 11, 2024 | 95.23 | 95.60 | 93.30 | 95.35 | 155,725 | -0.37(-0.39%) |
Jan 10, 2024 | 96.08 | 96.56 | 95.32 | 95.72 | 207,958 | -0.64(-0.67%) |
Jan 09, 2024 | 97.10 | 98.28 | 95.71 | 96.37 | 140,223 | -2.02(-2.06%) |
Jan 08, 2024 | 96.03 | 98.77 | 95.49 | 98.39 | 180,956 | +2.73(+2.86%) |
Jan 05, 2024 | 95.74 | 98.27 | 95.37 | 95.65 | 175,129 | -0.66(-0.69%) |
Jan 04, 2024 | 95.12 | 96.38 | 93.74 | 96.32 | 208,004 | +1.17(+1.23%) |
Jan 03, 2024 | 98.04 | 98.16 | 95.08 | 95.14 | 183,862 | -3.55(-3.60%) |
Jan 02, 2024 | 97.83 | 99.34 | 97.42 | 98.69 | 177,884 | +0.02(+0.02%) |
Dec 29, 2023 | 101.61 | 102.21 | 98.65 | 98.67 | 145,905 | -2.89(-2.85%) |
Dec 28, 2023 | 100.88 | 102.02 | 100.19 | 101.56 | 105,885 | +0.09(+0.09%) |
Dec 27, 2023 | 101.61 | 102.04 | 100.74 | 101.48 | 76,007 | -0.39(-0.38%) |
Dec 26, 2023 | 101.25 | 102.10 | 100.64 | 101.86 | 92,677 | +1.12(+1.11%) |
Dec 22, 2023 | 100.27 | 101.06 | 97.45 | 100.75 | 137,849 | +1.01(+1.01%) |
Dec 21, 2023 | 100.90 | 101.33 | 99.64 | 99.74 | 234,906 | +0.16(+0.16%) |
Dec 20, 2023 | 100.40 | 101.98 | 99.15 | 99.58 | 184,516 | -0.89(-0.88%) |
Dec 19, 2023 | 100.36 | 100.76 | 99.06 | 100.47 | 146,108 | +1.36(+1.37%) |
Dec 18, 2023 | 99.59 | 100.42 | 98.66 | 99.11 | 140,736 | -0.32(-0.32%) |
Dec 15, 2023 | 101.14 | 101.43 | 98.72 | 99.42 | 446,810 | -1.37(-1.36%) |
Dec 14, 2023 | 97.92 | 101.35 | 97.25 | 100.80 | 252,509 | +4.28(+4.44%) |
Dec 13, 2023 | 94.73 | 96.57 | 92.49 | 96.51 | 182,395 | +1.79(+1.89%) |
Dec 12, 2023 | 94.58 | 95.20 | 93.47 | 94.73 | 140,379 | -0.68(-0.71%) |
Dec 11, 2023 | 92.78 | 95.97 | 92.53 | 95.41 | 194,590 | +3.46(+3.77%) |
Dec 08, 2023 | 93.12 | 93.12 | 90.40 | 91.94 | 207,752 | -1.71(-1.82%) |
Dec 07, 2023 | 88.60 | 94.51 | 86.57 | 93.65 | 354,374 | +3.48(+3.86%) |
Dec 06, 2023 | 87.23 | 91.11 | 87.10 | 90.17 | 339,331 | +3.42(+3.95%) |
Dec 05, 2023 | 91.22 | 91.22 | 86.71 | 86.74 | 211,284 | -4.44(-4.87%) |
Dec 04, 2023 | 92.03 | 93.43 | 90.71 | 91.18 | 228,522 | -1.23(-1.33%) |
Dec 01, 2023 | 88.81 | 92.45 | 88.81 | 92.42 | 244,395 | +3.19(+3.57%) |
Nov 30, 2023 | 90.72 | 90.88 | 88.63 | 89.23 | 207,606 | -1.44(-1.59%) |
Nov 29, 2023 | 93.36 | 93.54 | 89.98 | 90.67 | 208,197 | -1.65(-1.78%) |
Nov 28, 2023 | 93.77 | 93.77 | 92.01 | 92.32 | 101,688 | -1.57(-1.67%) |
Nov 27, 2023 | 93.11 | 94.00 | 92.22 | 93.89 | 130,424 | +0.60(+0.65%) |
Nov 24, 2023 | 92.10 | 93.35 | 92.10 | 93.29 | 52,590 | +1.10(+1.19%) |
Nov 22, 2023 | 93.09 | 93.41 | 91.82 | 92.19 | 106,338 | +0.05(+0.05%) |
Nov 21, 2023 | 92.94 | 94.16 | 91.92 | 92.14 | 173,919 | -1.94(-2.07%) |
Nov 20, 2023 | 93.28 | 94.28 | 92.31 | 94.09 | 139,350 | +0.81(+0.87%) |
Nov 17, 2023 | 92.36 | 94.34 | 91.62 | 93.28 | 163,389 | +2.41(+2.65%) |
Nov 16, 2023 | 91.94 | 92.14 | 89.57 | 90.87 | 129,629 | -1.57(-1.70%) |
Nov 15, 2023 | 89.59 | 93.15 | 89.59 | 92.44 | 278,731 | +3.43(+3.86%) |
Nov 14, 2023 | 86.35 | 89.37 | 85.68 | 89.00 | 147,172 | +5.47(+6.54%) |
Nov 13, 2023 | 83.87 | 84.15 | 83.25 | 83.54 | 98,935 | -1.15(-1.36%) |
Nov 10, 2023 | 83.26 | 85.63 | 82.62 | 84.69 | 113,230 | +1.36(+1.63%) |
Nov 09, 2023 | 85.71 | 85.71 | 82.93 | 83.33 | 121,986 | -1.57(-1.85%) |
Nov 08, 2023 | 84.91 | 85.49 | 84.20 | 84.90 | 167,295 | +0.27(+0.31%) |
Nov 07, 2023 | 85.46 | 85.95 | 84.16 | 84.63 | 109,760 | -0.85(-0.99%) |
Nov 06, 2023 | 86.05 | 86.34 | 85.26 | 85.48 | 139,146 | -1.93(-2.21%) |
Nov 03, 2023 | 85.90 | 88.81 | 85.68 | 87.42 | 217,205 | +2.61(+3.08%) |
Nov 02, 2023 | 83.87 | 84.96 | 83.38 | 84.80 | 99,206 | +2.11(+2.55%) |