Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 96.80 | 96.80 | 95.68 | 95.70 | 1,990 | -0.70(-0.72%) |
Jan 30, 2024 | 95.94 | 96.63 | 95.93 | 96.40 | 7,657 | +0.52(+0.54%) |
Jan 29, 2024 | 95.35 | 95.88 | 95.34 | 95.88 | 4,684 | +0.38(+0.40%) |
Jan 26, 2024 | 95.52 | 95.61 | 95.46 | 95.49 | 3,743 | +0.30(+0.32%) |
Jan 25, 2024 | 94.76 | 95.19 | 94.54 | 95.19 | 4,459 | +0.91(+0.96%) |
Jan 24, 2024 | 95.12 | 95.24 | 94.28 | 94.28 | 5,753 | -0.55(-0.58%) |
Jan 23, 2024 | 94.96 | 95.00 | 94.56 | 94.83 | 5,870 | +0.01(+0.01%) |
Jan 22, 2024 | 94.91 | 94.91 | 94.75 | 94.83 | 1,072 | +0.53(+0.56%) |
Jan 19, 2024 | 93.47 | 94.40 | 93.47 | 94.30 | 5,076 | +0.52(+0.56%) |
Jan 18, 2024 | 93.30 | 93.81 | 93.16 | 93.77 | 2,906 | +0.23(+0.25%) |
Jan 17, 2024 | 93.42 | 93.95 | 93.32 | 93.54 | 5,628 | -0.75(-0.79%) |
Jan 16, 2024 | 94.74 | 94.74 | 94.16 | 94.29 | 4,507 | -0.95(-1.00%) |
Jan 12, 2024 | 95.54 | 95.54 | 95.01 | 95.24 | 3,453 | +0.05(+0.06%) |
Jan 11, 2024 | 95.56 | 95.56 | 94.83 | 95.19 | 1,426 | -0.35(-0.37%) |
Jan 10, 2024 | 95.64 | 95.74 | 95.26 | 95.54 | 5,215 | +0.02(+0.02%) |
Jan 09, 2024 | 95.63 | 95.63 | 95.44 | 95.52 | 1,187 | -0.72(-0.75%) |
Jan 08, 2024 | 95.17 | 96.24 | 95.17 | 96.24 | 3,968 | +0.73(+0.76%) |
Jan 05, 2024 | 95.23 | 95.86 | 95.16 | 95.51 | 5,673 | +0.20(+0.21%) |
Jan 04, 2024 | 95.72 | 95.85 | 95.32 | 95.32 | 7,740 | -0.01(-0.01%) |
Jan 03, 2024 | 95.80 | 95.80 | 95.18 | 95.33 | 7,044 | -0.85(-0.89%) |
Jan 02, 2024 | 96.14 | 96.59 | 95.96 | 96.18 | 4,939 | +0.28(+0.29%) |
Dec 29, 2023 | 96.05 | 96.19 | 95.83 | 95.90 | 3,534 | -0.30(-0.31%) |
Dec 28, 2023 | 96.14 | 96.31 | 96.02 | 96.20 | 2,312 | +0.12(+0.13%) |
Dec 27, 2023 | 96.09 | 96.24 | 95.89 | 96.08 | 15,896 | +0.07(+0.08%) |
Dec 26, 2023 | 95.59 | 96.26 | 95.52 | 96.01 | 5,026 | +0.51(+0.54%) |
Dec 22, 2023 | 95.32 | 95.85 | 95.32 | 95.49 | 6,086 | +0.54(+0.57%) |
Dec 21, 2023 | 94.45 | 94.95 | 94.22 | 94.95 | 11,053 | +0.90(+0.95%) |
Dec 20, 2023 | 95.25 | 95.51 | 94.05 | 94.05 | 8,196 | -1.37(-1.44%) |
Dec 19, 2023 | 95.02 | 95.43 | 95.02 | 95.43 | 7,126 | +0.64(+0.68%) |
Dec 18, 2023 | 95.01 | 95.01 | 94.76 | 94.78 | 1,490 | +0.08(+0.08%) |
Dec 15, 2023 | 94.94 | 94.97 | 94.45 | 94.70 | 4,022 | -0.76(-0.79%) |
Dec 14, 2023 | 96.08 | 96.08 | 95.46 | 95.46 | 1,798 | +1.03(+1.09%) |
Dec 13, 2023 | 92.53 | 94.43 | 92.30 | 94.43 | 3,595 | +2.01(+2.17%) |
Dec 12, 2023 | 91.93 | 92.56 | 91.93 | 92.42 | 6,935 | +0.00(+0.00%) |
Dec 11, 2023 | 91.78 | 92.42 | 91.78 | 92.42 | 3,064 | +0.58(+0.63%) |
Dec 08, 2023 | 91.85 | 91.94 | 91.67 | 91.84 | 1,909 | +0.15(+0.17%) |
Dec 07, 2023 | 91.68 | 91.75 | 91.67 | 91.69 | 1,046 | +0.24(+0.26%) |
Dec 06, 2023 | 91.47 | 91.97 | 91.36 | 91.44 | 4,886 | +0.07(+0.08%) |
Dec 05, 2023 | 92.16 | 92.16 | 91.37 | 91.37 | 2,215 | -1.18(-1.27%) |
Dec 04, 2023 | 92.68 | 92.68 | 92.42 | 92.55 | 3,788 | +0.25(+0.27%) |
Dec 01, 2023 | 91.44 | 92.31 | 91.44 | 92.30 | 5,141 | +1.05(+1.15%) |
Nov 30, 2023 | 90.80 | 91.25 | 90.80 | 91.25 | 8,329 | +0.67(+0.75%) |
Nov 29, 2023 | 91.07 | 91.07 | 90.47 | 90.58 | 2,687 | +0.29(+0.32%) |
Nov 28, 2023 | 90.25 | 90.40 | 90.25 | 90.28 | 2,375 | -0.04(-0.04%) |
Nov 27, 2023 | 90.32 | 90.41 | 90.21 | 90.32 | 12,374 | -0.22(-0.24%) |
Nov 24, 2023 | 90.22 | 90.67 | 90.22 | 90.54 | 2,743 | +0.29(+0.32%) |
Nov 22, 2023 | 90.03 | 90.38 | 90.03 | 90.25 | 5,794 | +0.42(+0.47%) |
Nov 21, 2023 | 89.58 | 90.00 | 89.53 | 89.83 | 6,425 | +0.42(+0.47%) |
Nov 20, 2023 | 89.09 | 89.52 | 89.09 | 89.41 | 2,245 | +0.28(+0.32%) |
Nov 17, 2023 | 89.15 | 89.19 | 88.94 | 89.12 | 2,473 | +0.25(+0.28%) |
Nov 16, 2023 | 88.83 | 88.87 | 88.63 | 88.87 | 2,978 | -0.11(-0.13%) |
Nov 15, 2023 | 88.67 | 89.42 | 88.67 | 88.99 | 2,070 | +0.46(+0.51%) |
Nov 14, 2023 | 87.43 | 88.66 | 87.43 | 88.53 | 7,819 | +2.27(+2.63%) |
Nov 13, 2023 | 86.45 | 86.45 | 86.26 | 86.26 | 2,452 | -0.14(-0.17%) |
Nov 10, 2023 | 85.55 | 86.41 | 85.55 | 86.41 | 2,758 | +0.79(+0.93%) |
Nov 09, 2023 | 86.65 | 86.65 | 85.61 | 85.61 | 2,837 | -0.76(-0.88%) |
Nov 08, 2023 | 86.34 | 86.51 | 86.13 | 86.38 | 3,313 | -0.31(-0.35%) |
Nov 07, 2023 | 86.70 | 86.83 | 86.49 | 86.68 | 4,389 | -0.34(-0.39%) |
Nov 06, 2023 | 87.46 | 87.46 | 86.96 | 87.02 | 2,903 | -0.49(-0.56%) |
Nov 03, 2023 | 86.81 | 87.83 | 86.81 | 87.51 | 7,878 | +1.30(+1.50%) |
Nov 02, 2023 | 85.01 | 86.22 | 85.01 | 86.22 | 10,689 | +1.60(+1.89%) |