Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.14 | 95.81 | 93.98 | 93.98 | 1,689,750 | -1.49(-1.56%) |
Jan 30, 2024 | 94.56 | 95.60 | 94.56 | 95.47 | 1,410,509 | +0.93(+0.98%) |
Jan 29, 2024 | 93.83 | 94.58 | 93.73 | 94.54 | 1,567,200 | +0.52(+0.55%) |
Jan 26, 2024 | 93.56 | 94.21 | 93.53 | 94.02 | 340,461 | +0.32(+0.34%) |
Jan 25, 2024 | 93.67 | 93.83 | 93.04 | 93.70 | 2,222,679 | +0.41(+0.44%) |
Jan 24, 2024 | 93.45 | 93.87 | 93.22 | 93.29 | 1,147,814 | +0.37(+0.40%) |
Jan 23, 2024 | 93.01 | 93.25 | 92.71 | 92.92 | 278,656 | -0.06(-0.06%) |
Jan 22, 2024 | 92.76 | 93.43 | 92.75 | 92.98 | 358,651 | +0.58(+0.63%) |
Jan 19, 2024 | 91.12 | 92.48 | 90.91 | 92.40 | 5,099,125 | +1.55(+1.71%) |
Jan 18, 2024 | 90.69 | 91.00 | 90.03 | 90.85 | 394,271 | +0.23(+0.25%) |
Jan 17, 2024 | 90.02 | 91.04 | 90.02 | 90.62 | 377,257 | -0.27(-0.30%) |
Jan 16, 2024 | 90.83 | 91.15 | 90.42 | 90.89 | 299,432 | -0.64(-0.70%) |
Jan 12, 2024 | 92.17 | 92.60 | 91.25 | 91.53 | 205,688 | -0.24(-0.26%) |
Jan 11, 2024 | 92.05 | 92.20 | 91.05 | 91.77 | 2,341,031 | -0.46(-0.50%) |
Jan 10, 2024 | 91.91 | 92.31 | 91.62 | 92.23 | 273,688 | +0.21(+0.23%) |
Jan 09, 2024 | 92.17 | 92.18 | 91.77 | 92.02 | 312,750 | -0.71(-0.77%) |
Jan 08, 2024 | 92.07 | 92.76 | 91.69 | 92.73 | 406,046 | +0.61(+0.66%) |
Jan 05, 2024 | 91.66 | 92.55 | 91.55 | 92.12 | 252,585 | +0.50(+0.55%) |
Jan 04, 2024 | 91.46 | 92.40 | 91.46 | 91.62 | 486,810 | +0.33(+0.36%) |
Jan 03, 2024 | 91.81 | 91.86 | 91.19 | 91.29 | 496,317 | -1.03(-1.12%) |
Jan 02, 2024 | 91.75 | 92.44 | 91.70 | 92.32 | 285,818 | +0.06(+0.07%) |
Dec 29, 2023 | 92.61 | 92.72 | 91.98 | 92.26 | 262,917 | -0.41(-0.44%) |
Dec 28, 2023 | 92.28 | 92.84 | 92.28 | 92.67 | 245,304 | +0.29(+0.31%) |
Dec 27, 2023 | 91.97 | 92.46 | 91.81 | 92.38 | 294,617 | +0.29(+0.31%) |
Dec 26, 2023 | 91.61 | 92.28 | 91.58 | 92.09 | 404,205 | +0.50(+0.55%) |
Dec 22, 2023 | 91.70 | 92.00 | 91.31 | 91.59 | 488,161 | +0.29(+0.32%) |
Dec 21, 2023 | 90.95 | 91.50 | 90.53 | 91.30 | 1,398,079 | +0.83(+0.92%) |
Dec 20, 2023 | 91.84 | 92.22 | 90.47 | 90.47 | 317,320 | -1.62(-1.76%) |
Dec 19, 2023 | 91.30 | 92.14 | 91.10 | 92.09 | 273,477 | +0.89(+0.98%) |
Dec 18, 2023 | 91.41 | 91.59 | 91.14 | 91.20 | 353,259 | +0.16(+0.17%) |
Dec 15, 2023 | 91.01 | 91.31 | 90.68 | 91.04 | 342,075 | -0.52(-0.56%) |
Dec 14, 2023 | 91.26 | 91.91 | 91.11 | 91.56 | 509,647 | +1.18(+1.31%) |
Dec 13, 2023 | 88.74 | 90.48 | 88.61 | 90.37 | 486,608 | +1.63(+1.84%) |
Dec 12, 2023 | 88.21 | 88.74 | 88.01 | 88.74 | 295,114 | +0.56(+0.63%) |
Dec 11, 2023 | 87.67 | 88.32 | 87.67 | 88.19 | 391,442 | +0.54(+0.61%) |
Dec 08, 2023 | 87.04 | 87.86 | 86.95 | 87.65 | 323,223 | +0.52(+0.59%) |
Dec 07, 2023 | 86.83 | 87.15 | 86.67 | 87.13 | 445,085 | +0.44(+0.50%) |
Dec 06, 2023 | 87.40 | 87.92 | 86.54 | 86.70 | 292,507 | -0.39(-0.45%) |
Dec 05, 2023 | 87.08 | 87.24 | 86.72 | 87.08 | 341,376 | -0.43(-0.49%) |
Dec 04, 2023 | 86.89 | 87.77 | 86.89 | 87.51 | 372,214 | +0.15(+0.17%) |
Dec 01, 2023 | 86.30 | 87.54 | 86.20 | 87.36 | 1,012,693 | +0.96(+1.12%) |
Nov 30, 2023 | 85.72 | 86.48 | 85.51 | 86.40 | 693,127 | +0.84(+0.98%) |
Nov 29, 2023 | 85.16 | 86.11 | 85.16 | 85.56 | 235,514 | +0.74(+0.87%) |
Nov 28, 2023 | 84.97 | 85.15 | 84.63 | 84.83 | 497,153 | -0.06(-0.07%) |
Nov 27, 2023 | 84.76 | 85.03 | 84.67 | 84.89 | 313,908 | -0.23(-0.27%) |
Nov 24, 2023 | 84.76 | 85.24 | 84.76 | 85.12 | 99,840 | +0.33(+0.39%) |
Nov 22, 2023 | 84.66 | 84.96 | 84.51 | 84.79 | 596,147 | +0.39(+0.46%) |
Nov 21, 2023 | 84.42 | 84.64 | 84.31 | 84.40 | 351,998 | -0.12(-0.14%) |
Nov 20, 2023 | 84.06 | 84.75 | 83.89 | 84.52 | 412,923 | +0.29(+0.34%) |
Nov 17, 2023 | 83.92 | 84.26 | 83.87 | 84.23 | 273,745 | +0.60(+0.71%) |
Nov 16, 2023 | 83.71 | 83.89 | 83.38 | 83.63 | 4,226,106 | +0.05(+0.06%) |
Nov 15, 2023 | 83.21 | 83.87 | 83.21 | 83.58 | 304,222 | +0.41(+0.49%) |
Nov 14, 2023 | 82.02 | 83.56 | 82.02 | 83.18 | 551,660 | +1.96(+2.41%) |
Nov 13, 2023 | 81.02 | 81.47 | 80.93 | 81.22 | 2,148,722 | -0.15(-0.18%) |
Nov 10, 2023 | 80.74 | 81.38 | 80.34 | 81.37 | 250,407 | +0.91(+1.14%) |
Nov 09, 2023 | 81.08 | 81.22 | 80.30 | 80.45 | 4,222,031 | -0.43(-0.53%) |
Nov 08, 2023 | 80.82 | 80.94 | 80.41 | 80.88 | 342,153 | +0.03(+0.04%) |
Nov 07, 2023 | 80.68 | 81.09 | 80.60 | 80.85 | 312,843 | -0.12(-0.15%) |
Nov 06, 2023 | 81.41 | 81.53 | 80.56 | 80.97 | 372,027 | -0.32(-0.39%) |
Nov 03, 2023 | 80.93 | 81.69 | 80.93 | 81.29 | 288,060 | +1.28(+1.60%) |
Nov 02, 2023 | 78.77 | 80.05 | 78.72 | 80.01 | 274,874 | +1.97(+2.52%) |