Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 92.52 | 92.59 | 91.50 | 91.55 | 99,050 | -1.52(-1.63%) |
Jan 30, 2024 | 92.97 | 93.12 | 92.88 | 93.07 | 65,036 | +0.00(+0.00%) |
Jan 29, 2024 | 92.44 | 93.10 | 92.37 | 93.07 | 77,023 | +0.71(+0.77%) |
Jan 26, 2024 | 92.35 | 92.60 | 92.18 | 92.36 | 46,440 | -0.08(-0.09%) |
Jan 25, 2024 | 92.35 | 92.51 | 91.96 | 92.44 | 78,974 | +0.51(+0.55%) |
Jan 24, 2024 | 92.42 | 92.58 | 91.93 | 91.93 | 98,963 | +0.07(+0.08%) |
Jan 23, 2024 | 91.73 | 91.87 | 91.51 | 91.86 | 56,314 | +0.26(+0.28%) |
Jan 22, 2024 | 91.77 | 91.94 | 91.45 | 91.60 | 369,256 | +0.25(+0.27%) |
Jan 19, 2024 | 90.58 | 91.39 | 90.38 | 91.35 | 57,647 | +1.06(+1.17%) |
Jan 18, 2024 | 89.88 | 90.30 | 89.57 | 90.30 | 52,660 | +0.80(+0.89%) |
Jan 17, 2024 | 89.40 | 89.54 | 89.06 | 89.50 | 55,195 | -0.50(-0.55%) |
Jan 16, 2024 | 90.04 | 90.30 | 89.64 | 90.00 | 51,087 | -0.34(-0.38%) |
Jan 12, 2024 | 90.45 | 90.68 | 90.13 | 90.34 | 33,753 | +0.08(+0.09%) |
Jan 11, 2024 | 90.40 | 90.57 | 89.60 | 90.26 | 39,941 | -0.04(-0.04%) |
Jan 10, 2024 | 89.79 | 90.38 | 89.79 | 90.30 | 28,037 | +0.52(+0.58%) |
Jan 09, 2024 | 89.44 | 89.96 | 89.36 | 89.78 | 144,879 | -0.11(-0.12%) |
Jan 08, 2024 | 88.77 | 89.92 | 88.77 | 89.89 | 74,495 | +1.27(+1.43%) |
Jan 05, 2024 | 88.53 | 89.06 | 88.35 | 88.62 | 44,075 | +0.20(+0.23%) |
Jan 04, 2024 | 88.69 | 89.09 | 88.42 | 88.42 | 33,508 | -0.29(-0.33%) |
Jan 03, 2024 | 89.10 | 89.12 | 88.69 | 88.71 | 43,745 | -0.79(-0.88%) |
Jan 02, 2024 | 89.47 | 89.63 | 89.13 | 89.50 | 172,628 | -0.60(-0.66%) |
Dec 29, 2023 | 90.32 | 90.41 | 89.77 | 90.10 | 70,162 | -0.23(-0.25%) |
Dec 28, 2023 | 90.30 | 90.49 | 90.30 | 90.33 | 61,063 | +0.10(+0.11%) |
Dec 27, 2023 | 90.19 | 90.34 | 90.01 | 90.23 | 25,968 | +0.08(+0.08%) |
Dec 26, 2023 | 89.91 | 90.26 | 89.84 | 90.15 | 35,073 | +0.40(+0.44%) |
Dec 22, 2023 | 89.81 | 90.01 | 89.41 | 89.76 | 61,568 | +0.14(+0.16%) |
Dec 21, 2023 | 89.38 | 89.62 | 88.95 | 89.62 | 52,940 | +0.84(+0.95%) |
Dec 20, 2023 | 89.71 | 90.11 | 88.77 | 88.77 | 75,375 | -1.22(-1.36%) |
Dec 19, 2023 | 89.64 | 89.99 | 89.64 | 89.99 | 51,436 | +0.51(+0.57%) |
Dec 18, 2023 | 89.30 | 89.57 | 89.24 | 89.48 | 1,093,507 | +0.48(+0.54%) |
Dec 15, 2023 | 88.99 | 89.16 | 88.79 | 89.00 | 73,419 | -0.10(-0.11%) |
Dec 14, 2023 | 89.21 | 89.36 | 88.62 | 89.10 | 20,210 | +0.30(+0.34%) |
Dec 13, 2023 | 87.65 | 88.80 | 87.59 | 88.80 | 25,609 | +1.18(+1.35%) |
Dec 12, 2023 | 87.02 | 87.62 | 86.92 | 87.62 | 43,526 | +0.41(+0.47%) |
Dec 11, 2023 | 86.83 | 87.25 | 86.78 | 87.21 | 581,869 | +0.36(+0.41%) |
Dec 08, 2023 | 86.32 | 86.93 | 86.32 | 86.86 | 23,209 | +0.36(+0.41%) |
Dec 07, 2023 | 86.23 | 86.56 | 86.13 | 86.50 | 15,593 | +0.66(+0.76%) |
Dec 06, 2023 | 86.52 | 86.52 | 85.71 | 85.84 | 39,557 | -0.32(-0.37%) |
Dec 05, 2023 | 85.91 | 86.31 | 85.88 | 86.16 | 19,629 | -0.01(-0.01%) |
Dec 04, 2023 | 86.03 | 86.19 | 85.74 | 86.17 | 37,666 | -0.40(-0.46%) |
Dec 01, 2023 | 86.03 | 86.69 | 85.91 | 86.57 | 94,340 | +0.46(+0.53%) |
Nov 30, 2023 | 86.02 | 86.12 | 85.57 | 86.11 | 49,116 | +0.30(+0.35%) |
Nov 29, 2023 | 86.27 | 86.39 | 85.77 | 85.81 | 39,937 | -0.01(-0.01%) |
Nov 28, 2023 | 85.56 | 86.02 | 85.51 | 85.82 | 34,735 | +0.07(+0.08%) |
Nov 27, 2023 | 85.77 | 85.91 | 85.66 | 85.75 | 20,903 | -0.13(-0.15%) |
Nov 24, 2023 | 85.79 | 85.88 | 85.76 | 85.88 | 7,513 | +0.10(+0.12%) |
Nov 22, 2023 | 85.73 | 85.94 | 85.55 | 85.78 | 42,343 | +0.30(+0.35%) |
Nov 21, 2023 | 85.34 | 85.51 | 85.16 | 85.49 | 25,748 | -0.07(-0.08%) |
Nov 20, 2023 | 84.99 | 85.73 | 84.99 | 85.56 | 25,575 | +0.69(+0.81%) |
Nov 17, 2023 | 84.85 | 85.00 | 84.68 | 84.87 | 36,979 | +0.09(+0.11%) |
Nov 16, 2023 | 84.64 | 84.81 | 84.41 | 84.78 | 36,653 | +0.03(+0.04%) |
Nov 15, 2023 | 84.90 | 84.95 | 84.53 | 84.75 | 37,714 | +0.14(+0.16%) |
Nov 14, 2023 | 84.23 | 84.85 | 84.23 | 84.61 | 64,314 | +1.28(+1.54%) |
Nov 13, 2023 | 82.97 | 83.40 | 82.81 | 83.33 | 33,770 | +0.13(+0.16%) |
Nov 10, 2023 | 82.33 | 83.20 | 82.04 | 83.20 | 93,803 | +1.29(+1.58%) |
Nov 09, 2023 | 82.63 | 82.63 | 81.77 | 81.91 | 68,470 | -0.61(-0.73%) |
Nov 08, 2023 | 82.56 | 82.63 | 82.15 | 82.52 | 114,098 | +0.07(+0.08%) |
Nov 07, 2023 | 82.08 | 82.57 | 82.06 | 82.45 | 49,928 | +0.36(+0.44%) |
Nov 06, 2023 | 81.95 | 82.09 | 81.72 | 82.09 | 29,027 | +0.33(+0.41%) |
Nov 03, 2023 | 81.50 | 81.96 | 81.44 | 81.76 | 23,746 | +0.68(+0.84%) |
Nov 02, 2023 | 80.39 | 81.12 | 80.39 | 81.08 | 38,474 | +1.47(+1.85%) |