Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 90.82 | 90.88 | 88.12 | 88.22 | 1,286,357 | -2.18(-2.41%) |
Jan 30, 2024 | 89.81 | 90.72 | 89.65 | 90.40 | 1,057,051 | -0.04(-0.04%) |
Jan 29, 2024 | 90.33 | 90.68 | 89.40 | 90.44 | 1,223,834 | -0.31(-0.34%) |
Jan 26, 2024 | 90.85 | 91.03 | 90.07 | 90.75 | 711,248 | +0.53(+0.59%) |
Jan 25, 2024 | 90.95 | 91.42 | 89.72 | 90.22 | 1,163,295 | +0.52(+0.58%) |
Jan 24, 2024 | 91.53 | 91.69 | 89.67 | 89.70 | 683,336 | -1.16(-1.27%) |
Jan 23, 2024 | 91.36 | 91.51 | 90.21 | 90.86 | 1,063,335 | +0.30(+0.33%) |
Jan 22, 2024 | 90.19 | 91.01 | 89.96 | 90.56 | 553,993 | +0.21(+0.23%) |
Jan 19, 2024 | 89.02 | 90.52 | 88.05 | 90.35 | 842,818 | +1.35(+1.51%) |
Jan 18, 2024 | 89.45 | 89.73 | 88.44 | 89.00 | 801,597 | -0.27(-0.30%) |
Jan 17, 2024 | 89.43 | 90.29 | 88.96 | 89.27 | 823,865 | -1.23(-1.35%) |
Jan 16, 2024 | 89.84 | 90.52 | 89.14 | 90.50 | 866,010 | -0.06(-0.07%) |
Jan 12, 2024 | 91.79 | 92.20 | 90.22 | 90.56 | 413,920 | -0.30(-0.33%) |
Jan 11, 2024 | 91.57 | 91.77 | 90.43 | 90.86 | 903,530 | -0.33(-0.36%) |
Jan 10, 2024 | 91.15 | 91.75 | 90.66 | 91.19 | 759,523 | -0.30(-0.33%) |
Jan 09, 2024 | 91.16 | 91.78 | 90.38 | 91.49 | 561,590 | -0.22(-0.24%) |
Jan 08, 2024 | 90.80 | 91.79 | 90.23 | 91.71 | 858,392 | +0.77(+0.84%) |
Jan 05, 2024 | 89.51 | 91.27 | 88.98 | 90.94 | 1,302,958 | +0.89(+0.99%) |
Jan 04, 2024 | 89.69 | 90.40 | 89.68 | 90.05 | 825,839 | +0.23(+0.26%) |
Jan 03, 2024 | 90.35 | 90.72 | 88.96 | 89.82 | 1,009,568 | -1.63(-1.79%) |
Jan 02, 2024 | 90.97 | 92.31 | 90.74 | 91.46 | 740,258 | -0.34(-0.37%) |
Dec 29, 2023 | 92.48 | 92.85 | 91.78 | 91.79 | 707,508 | -1.22(-1.31%) |
Dec 28, 2023 | 93.45 | 93.48 | 92.54 | 93.01 | 569,800 | +0.35(+0.38%) |
Dec 27, 2023 | 92.47 | 92.96 | 92.17 | 92.66 | 591,394 | +0.22(+0.24%) |
Dec 26, 2023 | 91.47 | 92.99 | 91.39 | 92.44 | 534,779 | +0.62(+0.67%) |
Dec 22, 2023 | 92.05 | 92.72 | 91.32 | 91.82 | 537,983 | +0.05(+0.05%) |
Dec 21, 2023 | 91.75 | 91.95 | 90.96 | 91.77 | 471,450 | +0.78(+0.85%) |
Dec 20, 2023 | 92.09 | 92.88 | 90.97 | 91.00 | 1,172,176 | -1.25(-1.35%) |
Dec 19, 2023 | 91.50 | 92.31 | 91.25 | 92.24 | 2,299,955 | +1.43(+1.57%) |
Dec 18, 2023 | 90.34 | 91.03 | 89.28 | 90.82 | 2,148,387 | +1.05(+1.17%) |
Dec 15, 2023 | 90.14 | 91.18 | 89.34 | 89.77 | 2,196,951 | -0.77(-0.85%) |
Dec 14, 2023 | 91.51 | 93.16 | 90.51 | 90.54 | 1,903,145 | +0.38(+0.42%) |
Dec 13, 2023 | 87.20 | 90.71 | 87.20 | 90.16 | 1,620,761 | +2.56(+2.92%) |
Dec 12, 2023 | 87.93 | 88.02 | 86.82 | 87.60 | 646,970 | -0.54(-0.61%) |
Dec 11, 2023 | 88.13 | 89.32 | 87.95 | 88.14 | 586,625 | -0.11(-0.12%) |
Dec 08, 2023 | 88.21 | 88.86 | 87.72 | 88.25 | 821,567 | -0.25(-0.28%) |
Dec 07, 2023 | 88.17 | 89.19 | 87.62 | 88.50 | 1,036,920 | +0.39(+0.44%) |
Dec 06, 2023 | 86.72 | 88.96 | 86.45 | 88.11 | 1,403,113 | +1.94(+2.26%) |
Dec 05, 2023 | 87.65 | 87.87 | 85.97 | 86.16 | 1,067,808 | -2.03(-2.31%) |
Dec 04, 2023 | 87.18 | 88.37 | 86.74 | 88.20 | 1,088,510 | +0.44(+0.50%) |
Dec 01, 2023 | 85.57 | 88.14 | 85.20 | 87.76 | 1,603,634 | +2.02(+2.36%) |
Nov 30, 2023 | 84.10 | 85.85 | 83.41 | 85.73 | 2,023,251 | +1.93(+2.31%) |
Nov 29, 2023 | 82.42 | 84.06 | 82.24 | 83.80 | 1,266,677 | +1.87(+2.29%) |
Nov 28, 2023 | 82.56 | 82.68 | 81.56 | 81.93 | 869,628 | -0.45(-0.54%) |
Nov 27, 2023 | 82.09 | 82.84 | 81.33 | 82.38 | 1,599,459 | -0.30(-0.36%) |
Nov 24, 2023 | 82.45 | 83.18 | 82.22 | 82.67 | 335,602 | +0.61(+0.74%) |
Nov 22, 2023 | 82.90 | 83.33 | 82.01 | 82.07 | 655,791 | -0.84(-1.01%) |
Nov 21, 2023 | 82.50 | 83.06 | 82.03 | 82.90 | 835,503 | +0.11(+0.13%) |
Nov 20, 2023 | 83.12 | 83.66 | 81.76 | 82.79 | 2,377,263 | -0.53(-0.63%) |
Nov 17, 2023 | 83.59 | 84.20 | 82.55 | 83.32 | 1,586,696 | +0.23(+0.28%) |
Nov 16, 2023 | 83.19 | 84.31 | 82.45 | 83.09 | 1,171,020 | -0.77(-0.92%) |
Nov 15, 2023 | 83.01 | 84.37 | 82.86 | 83.86 | 1,033,632 | +0.99(+1.19%) |
Nov 14, 2023 | 81.22 | 83.20 | 80.66 | 82.87 | 816,502 | +2.93(+3.67%) |
Nov 13, 2023 | 79.84 | 80.65 | 79.31 | 79.94 | 984,303 | -0.22(-0.27%) |
Nov 10, 2023 | 79.73 | 80.28 | 78.98 | 80.16 | 1,041,617 | +0.55(+0.69%) |
Nov 09, 2023 | 81.45 | 81.49 | 79.26 | 79.61 | 2,123,017 | -1.34(-1.65%) |
Nov 08, 2023 | 81.11 | 81.73 | 80.61 | 80.95 | 1,476,576 | +0.08(+0.10%) |
Nov 07, 2023 | 81.60 | 82.23 | 80.66 | 80.87 | 1,564,937 | -1.19(-1.45%) |
Nov 06, 2023 | 82.61 | 83.47 | 81.68 | 82.06 | 1,533,518 | -0.75(-0.90%) |
Nov 03, 2023 | 81.71 | 83.46 | 80.91 | 82.80 | 2,004,713 | +2.27(+2.81%) |
Nov 02, 2023 | 81.15 | 82.31 | 79.87 | 80.54 | 1,563,199 | +0.12(+0.15%) |