Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 98.73 | 99.90 | 96.74 | 96.74 | 17,847 | -5.62(-5.49%) |
Jan 30, 2024 | 104.57 | 104.74 | 102.36 | 102.36 | 8,952 | -1.92(-1.84%) |
Jan 29, 2024 | 102.41 | 104.39 | 101.37 | 104.28 | 12,664 | +3.57(+3.54%) |
Jan 26, 2024 | 100.30 | 102.40 | 100.30 | 100.71 | 9,814 | -0.74(-0.73%) |
Jan 25, 2024 | 103.34 | 103.65 | 100.31 | 101.45 | 19,105 | -0.77(-0.76%) |
Jan 24, 2024 | 102.22 | 105.21 | 101.96 | 102.22 | 32,616 | +3.56(+3.61%) |
Jan 23, 2024 | 97.66 | 98.66 | 97.14 | 98.66 | 9,362 | +1.72(+1.78%) |
Jan 22, 2024 | 98.28 | 98.37 | 96.67 | 96.94 | 18,678 | +0.78(+0.81%) |
Jan 19, 2024 | 93.68 | 96.25 | 93.04 | 96.16 | 23,937 | +3.82(+4.14%) |
Jan 18, 2024 | 91.91 | 92.95 | 91.12 | 92.34 | 10,912 | +2.25(+2.50%) |
Jan 17, 2024 | 90.03 | 90.08 | 87.09 | 90.08 | 14,739 | -1.22(-1.34%) |
Jan 16, 2024 | 91.47 | 91.59 | 90.36 | 91.31 | 5,617 | -0.34(-0.38%) |
Jan 12, 2024 | 91.66 | 92.68 | 91.65 | 91.65 | 5,438 | -0.54(-0.58%) |
Jan 11, 2024 | 92.68 | 93.72 | 90.18 | 92.19 | 17,269 | +0.62(+0.68%) |
Jan 10, 2024 | 90.60 | 92.53 | 90.26 | 91.56 | 6,683 | +1.69(+1.88%) |
Jan 09, 2024 | 88.51 | 90.27 | 88.51 | 89.87 | 5,395 | +0.37(+0.41%) |
Jan 08, 2024 | 85.28 | 89.60 | 85.28 | 89.51 | 13,804 | +4.74(+5.59%) |
Jan 05, 2024 | 85.70 | 85.70 | 84.77 | 84.77 | 4,314 | +0.77(+0.92%) |
Jan 04, 2024 | 84.22 | 85.86 | 83.99 | 83.99 | 3,168 | -0.81(-0.96%) |
Jan 03, 2024 | 85.82 | 85.97 | 84.43 | 84.81 | 13,062 | -1.74(-2.01%) |
Jan 02, 2024 | 89.02 | 89.83 | 85.56 | 86.55 | 15,630 | -4.65(-5.10%) |
Dec 29, 2023 | 93.27 | 93.27 | 90.34 | 91.19 | 13,778 | -1.36(-1.46%) |
Dec 28, 2023 | 92.83 | 93.64 | 92.55 | 92.55 | 5,401 | -0.32(-0.35%) |
Dec 27, 2023 | 93.30 | 93.65 | 92.62 | 92.87 | 6,512 | -0.07(-0.07%) |
Dec 26, 2023 | 92.42 | 93.00 | 91.95 | 92.94 | 9,654 | +1.27(+1.39%) |
Dec 22, 2023 | 92.85 | 92.85 | 90.66 | 91.67 | 8,608 | -0.56(-0.61%) |
Dec 21, 2023 | 92.48 | 92.48 | 90.57 | 92.23 | 6,165 | +2.40(+2.68%) |
Dec 20, 2023 | 92.81 | 94.17 | 89.82 | 89.82 | 11,192 | -2.80(-3.02%) |
Dec 19, 2023 | 92.59 | 92.86 | 91.82 | 92.62 | 13,999 | +0.60(+0.65%) |
Dec 18, 2023 | 89.74 | 92.53 | 89.74 | 92.02 | 17,692 | +2.61(+2.92%) |
Dec 15, 2023 | 87.83 | 89.78 | 87.83 | 89.42 | 17,264 | +1.57(+1.78%) |
Dec 14, 2023 | 88.67 | 88.96 | 86.55 | 87.85 | 17,912 | +0.68(+0.78%) |
Dec 13, 2023 | 85.88 | 87.88 | 85.38 | 87.17 | 26,667 | +1.65(+1.93%) |
Dec 12, 2023 | 83.69 | 85.53 | 83.69 | 85.53 | 4,012 | +1.98(+2.37%) |
Dec 11, 2023 | 81.91 | 83.69 | 81.91 | 83.55 | 5,962 | +0.22(+0.27%) |
Dec 08, 2023 | 80.47 | 83.68 | 80.47 | 83.32 | 9,946 | +1.49(+1.82%) |
Dec 07, 2023 | 79.95 | 82.01 | 79.76 | 81.83 | 7,855 | +3.14(+3.99%) |
Dec 06, 2023 | 81.85 | 81.85 | 78.69 | 78.69 | 7,738 | -1.55(-1.93%) |
Dec 05, 2023 | 78.56 | 80.98 | 78.56 | 80.24 | 6,727 | +1.11(+1.40%) |
Dec 04, 2023 | 78.81 | 79.63 | 77.59 | 79.13 | 13,929 | -2.11(-2.60%) |
Dec 01, 2023 | 80.97 | 82.06 | 77.44 | 81.25 | 9,644 | -0.81(-0.98%) |
Nov 30, 2023 | 83.38 | 83.67 | 80.87 | 82.05 | 7,351 | -0.82(-0.99%) |
Nov 29, 2023 | 84.98 | 84.99 | 82.61 | 82.87 | 12,205 | -0.50(-0.60%) |
Nov 28, 2023 | 82.44 | 83.37 | 82.11 | 83.37 | 2,798 | +0.82(+1.00%) |
Nov 27, 2023 | 83.14 | 83.87 | 82.55 | 82.55 | 5,620 | -0.39(-0.47%) |
Nov 24, 2023 | 83.00 | 83.00 | 82.55 | 82.94 | 3,025 | -0.50(-0.60%) |
Nov 22, 2023 | 83.52 | 84.29 | 83.14 | 83.44 | 8,819 | +0.31(+0.37%) |
Nov 21, 2023 | 82.13 | 83.47 | 82.13 | 83.13 | 6,203 | -0.59(-0.71%) |
Nov 20, 2023 | 82.16 | 84.07 | 82.15 | 83.72 | 8,678 | +2.50(+3.07%) |
Nov 17, 2023 | 80.15 | 81.40 | 80.08 | 81.23 | 9,921 | +0.12(+0.15%) |
Nov 16, 2023 | 81.02 | 81.10 | 79.71 | 81.10 | 11,001 | -0.09(-0.11%) |
Nov 15, 2023 | 82.32 | 82.41 | 80.29 | 81.20 | 20,980 | +0.23(+0.28%) |
Nov 14, 2023 | 79.89 | 81.58 | 79.89 | 80.97 | 34,500 | +3.43(+4.42%) |
Nov 13, 2023 | 77.25 | 77.88 | 76.31 | 77.54 | 3,896 | -0.09(-0.12%) |
Nov 10, 2023 | 74.07 | 77.75 | 72.06 | 77.63 | 21,399 | +3.75(+5.08%) |
Nov 09, 2023 | 75.09 | 75.98 | 73.53 | 73.88 | 11,603 | -1.27(-1.69%) |
Nov 08, 2023 | 75.16 | 75.21 | 73.77 | 75.15 | 12,047 | +0.87(+1.18%) |
Nov 07, 2023 | 73.23 | 74.64 | 72.56 | 74.28 | 8,057 | +2.52(+3.51%) |
Nov 06, 2023 | 71.79 | 71.80 | 70.52 | 71.75 | 8,961 | +0.57(+0.80%) |
Nov 03, 2023 | 69.50 | 71.24 | 69.31 | 71.18 | 15,119 | +2.16(+3.13%) |
Nov 02, 2023 | 69.39 | 69.39 | 67.95 | 69.02 | 19,456 | +1.80(+2.67%) |