Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.64 | 94.64 | 92.90 | 92.95 | 2,482,316 | -1.51(-1.60%) |
Jan 30, 2024 | 93.45 | 94.78 | 93.45 | 94.46 | 1,195,724 | +0.38(+0.40%) |
Jan 29, 2024 | 93.94 | 94.18 | 93.18 | 94.08 | 1,029,621 | -0.16(-0.17%) |
Jan 26, 2024 | 95.05 | 95.16 | 93.68 | 94.24 | 1,329,741 | +0.04(+0.04%) |
Jan 25, 2024 | 93.29 | 94.24 | 92.73 | 94.20 | 2,107,319 | +1.95(+2.11%) |
Jan 24, 2024 | 92.87 | 93.69 | 92.23 | 92.26 | 1,693,091 | -1.15(-1.23%) |
Jan 23, 2024 | 93.23 | 94.68 | 93.08 | 93.40 | 1,312,471 | +0.81(+0.87%) |
Jan 22, 2024 | 91.96 | 92.98 | 91.55 | 92.59 | 1,401,805 | +0.37(+0.40%) |
Jan 19, 2024 | 92.14 | 92.60 | 91.16 | 92.23 | 1,145,570 | +0.08(+0.09%) |
Jan 18, 2024 | 91.73 | 92.31 | 90.73 | 92.15 | 1,355,865 | +0.60(+0.66%) |
Jan 17, 2024 | 91.59 | 91.69 | 91.01 | 91.54 | 1,752,730 | -1.25(-1.35%) |
Jan 16, 2024 | 92.85 | 93.31 | 91.94 | 92.80 | 1,818,217 | -0.45(-0.49%) |
Jan 12, 2024 | 94.20 | 94.63 | 92.87 | 93.25 | 1,175,993 | -0.28(-0.30%) |
Jan 11, 2024 | 93.16 | 93.56 | 91.88 | 93.53 | 1,716,998 | +0.38(+0.40%) |
Jan 10, 2024 | 92.83 | 93.78 | 92.45 | 93.15 | 1,408,376 | -0.83(-0.88%) |
Jan 09, 2024 | 94.59 | 94.70 | 93.49 | 93.98 | 2,041,447 | -1.47(-1.54%) |
Jan 08, 2024 | 95.94 | 95.96 | 94.84 | 95.46 | 1,185,689 | -0.21(-0.22%) |
Jan 05, 2024 | 94.68 | 95.78 | 94.59 | 95.66 | 1,500,907 | +0.77(+0.81%) |
Jan 04, 2024 | 95.21 | 96.50 | 94.78 | 94.89 | 1,468,638 | -0.45(-0.48%) |
Jan 03, 2024 | 95.74 | 96.53 | 94.06 | 95.35 | 2,260,865 | -0.03(-0.03%) |
Jan 02, 2024 | 93.65 | 95.81 | 93.42 | 95.38 | 1,984,449 | +1.48(+1.58%) |
Dec 29, 2023 | 94.27 | 94.51 | 93.67 | 93.89 | 1,011,108 | -0.60(-0.64%) |
Dec 28, 2023 | 94.90 | 95.39 | 94.47 | 94.50 | 805,660 | -0.77(-0.81%) |
Dec 27, 2023 | 95.35 | 95.74 | 95.02 | 95.27 | 939,590 | -0.21(-0.22%) |
Dec 26, 2023 | 94.91 | 95.84 | 94.91 | 95.47 | 1,169,100 | +0.61(+0.65%) |
Dec 22, 2023 | 95.66 | 95.96 | 94.64 | 94.86 | 1,258,853 | -0.38(-0.39%) |
Dec 21, 2023 | 95.29 | 95.53 | 94.61 | 95.24 | 998,106 | +0.58(+0.62%) |
Dec 20, 2023 | 95.49 | 96.01 | 94.62 | 94.66 | 1,991,669 | -1.08(-1.12%) |
Dec 19, 2023 | 94.41 | 95.75 | 94.32 | 95.73 | 1,449,159 | +1.42(+1.51%) |
Dec 18, 2023 | 94.58 | 95.25 | 93.86 | 94.31 | 1,698,928 | +0.47(+0.51%) |
Dec 15, 2023 | 94.13 | 94.47 | 93.11 | 93.84 | 4,317,488 | +0.41(+0.44%) |
Dec 14, 2023 | 92.46 | 94.32 | 92.42 | 93.42 | 2,915,749 | +1.48(+1.61%) |
Dec 13, 2023 | 89.87 | 91.99 | 89.47 | 91.94 | 1,746,026 | +1.45(+1.60%) |
Dec 12, 2023 | 91.35 | 91.43 | 90.17 | 90.49 | 1,456,455 | -1.06(-1.15%) |
Dec 11, 2023 | 91.35 | 92.71 | 91.19 | 91.54 | 1,863,955 | +0.12(+0.13%) |
Dec 08, 2023 | 91.31 | 92.99 | 91.17 | 91.43 | 1,409,176 | +0.39(+0.43%) |
Dec 07, 2023 | 91.70 | 91.82 | 90.63 | 91.03 | 2,456,248 | -0.25(-0.27%) |
Dec 06, 2023 | 91.91 | 92.79 | 91.00 | 91.28 | 1,638,295 | -0.39(-0.42%) |
Dec 05, 2023 | 92.41 | 92.82 | 90.85 | 91.66 | 1,817,631 | -1.25(-1.35%) |
Dec 04, 2023 | 94.02 | 94.74 | 92.64 | 92.92 | 2,624,775 | -1.39(-1.48%) |
Dec 01, 2023 | 93.88 | 95.19 | 93.49 | 94.31 | 1,675,469 | +0.40(+0.42%) |
Nov 30, 2023 | 92.98 | 94.23 | 92.70 | 93.91 | 3,254,969 | +1.09(+1.17%) |
Nov 29, 2023 | 92.82 | 93.96 | 92.58 | 92.83 | 1,738,952 | +0.09(+0.10%) |
Nov 28, 2023 | 92.11 | 93.08 | 90.40 | 92.74 | 2,250,549 | +0.82(+0.89%) |
Nov 27, 2023 | 92.76 | 92.88 | 91.55 | 91.92 | 1,889,312 | -1.04(-1.12%) |
Nov 24, 2023 | 92.78 | 93.58 | 92.66 | 92.96 | 831,980 | +0.41(+0.45%) |
Nov 22, 2023 | 92.44 | 92.86 | 91.24 | 92.54 | 2,604,965 | -0.69(-0.74%) |
Nov 21, 2023 | 93.83 | 94.13 | 93.15 | 93.23 | 2,082,223 | -0.66(-0.71%) |
Nov 20, 2023 | 94.87 | 94.87 | 93.86 | 93.90 | 1,983,173 | -0.86(-0.91%) |
Nov 17, 2023 | 94.47 | 94.77 | 93.72 | 94.75 | 1,661,594 | +0.97(+1.04%) |
Nov 16, 2023 | 94.46 | 95.09 | 92.81 | 93.78 | 2,715,518 | -0.98(-1.04%) |
Nov 15, 2023 | 93.92 | 95.90 | 93.74 | 94.76 | 2,461,967 | +0.85(+0.90%) |
Nov 14, 2023 | 92.58 | 94.41 | 92.44 | 93.92 | 2,310,614 | +2.54(+2.78%) |
Nov 13, 2023 | 90.80 | 91.99 | 90.49 | 91.37 | 1,442,473 | -0.06(-0.06%) |
Nov 10, 2023 | 89.98 | 91.56 | 89.90 | 91.43 | 1,596,349 | +1.92(+2.14%) |
Nov 09, 2023 | 89.77 | 90.12 | 89.12 | 89.51 | 1,419,168 | +0.58(+0.66%) |
Nov 08, 2023 | 88.86 | 89.26 | 88.30 | 88.93 | 1,500,566 | +0.14(+0.15%) |
Nov 07, 2023 | 88.83 | 89.30 | 88.24 | 88.79 | 1,541,544 | -1.07(-1.19%) |
Nov 06, 2023 | 90.50 | 90.50 | 89.17 | 89.86 | 1,050,154 | -0.48(-0.53%) |
Nov 03, 2023 | 90.24 | 90.73 | 89.96 | 90.34 | 1,573,744 | +0.72(+0.80%) |
Nov 02, 2023 | 88.21 | 89.62 | 87.96 | 89.62 | 1,809,775 | +2.02(+2.30%) |