Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.77 | 95.80 | 93.25 | 92.94 | 483,486 | -3.31(-3.44%) |
Jan 30, 2024 | 96.46 | 97.55 | 95.82 | 96.25 | 211,159 | -0.87(-0.90%) |
Jan 29, 2024 | 93.83 | 97.20 | 93.59 | 97.12 | 555,629 | +3.42(+3.65%) |
Jan 26, 2024 | 98.00 | 98.33 | 93.52 | 93.70 | 328,031 | -3.89(-3.99%) |
Jan 25, 2024 | 97.80 | 99.02 | 94.55 | 97.59 | 420,469 | -0.30(-0.31%) |
Jan 24, 2024 | 100.00 | 100.12 | 97.86 | 97.89 | 492,034 | -1.59(-1.60%) |
Jan 23, 2024 | 98.51 | 99.54 | 96.47 | 99.48 | 492,716 | +2.87(+2.97%) |
Jan 22, 2024 | 98.05 | 98.46 | 96.07 | 96.61 | 289,355 | -0.07(-0.07%) |
Jan 19, 2024 | 96.09 | 96.81 | 94.45 | 96.68 | 264,628 | +1.28(+1.34%) |
Jan 18, 2024 | 95.37 | 95.81 | 93.95 | 95.40 | 228,344 | +0.77(+0.81%) |
Jan 17, 2024 | 94.03 | 94.64 | 93.25 | 94.63 | 257,206 | -0.78(-0.82%) |
Jan 16, 2024 | 93.58 | 95.55 | 93.29 | 95.41 | 263,608 | +0.36(+0.38%) |
Jan 12, 2024 | 96.01 | 97.15 | 94.64 | 95.05 | 202,406 | +0.13(+0.14%) |
Jan 11, 2024 | 93.40 | 94.97 | 92.20 | 94.92 | 676,168 | +1.68(+1.80%) |
Jan 10, 2024 | 92.55 | 93.75 | 92.16 | 93.24 | 540,838 | +0.45(+0.48%) |
Jan 09, 2024 | 91.51 | 93.04 | 91.10 | 92.79 | 469,841 | -0.18(-0.19%) |
Jan 08, 2024 | 92.60 | 93.92 | 92.22 | 92.97 | 363,038 | +0.71(+0.77%) |
Jan 05, 2024 | 91.91 | 93.91 | 91.83 | 92.26 | 258,537 | -0.44(-0.47%) |
Jan 04, 2024 | 93.75 | 94.11 | 91.91 | 92.70 | 332,654 | -0.53(-0.57%) |
Jan 03, 2024 | 95.11 | 95.37 | 92.65 | 93.23 | 349,069 | -2.40(-2.51%) |
Jan 02, 2024 | 99.71 | 99.71 | 95.45 | 95.63 | 300,474 | -5.90(-5.81%) |
Dec 29, 2023 | 103.08 | 104.24 | 101.22 | 101.53 | 186,468 | -1.91(-1.85%) |
Dec 28, 2023 | 103.77 | 104.36 | 102.62 | 103.44 | 218,620 | -0.74(-0.71%) |
Dec 27, 2023 | 104.50 | 105.00 | 103.21 | 104.18 | 203,636 | -0.22(-0.21%) |
Dec 26, 2023 | 104.04 | 104.74 | 103.37 | 104.40 | 199,429 | +0.50(+0.48%) |
Dec 22, 2023 | 104.20 | 104.52 | 103.02 | 103.90 | 193,787 | +0.11(+0.11%) |
Dec 21, 2023 | 101.69 | 104.12 | 101.13 | 103.79 | 332,102 | +3.41(+3.40%) |
Dec 20, 2023 | 100.59 | 104.36 | 100.01 | 100.38 | 346,422 | -0.79(-0.78%) |
Dec 19, 2023 | 101.00 | 102.54 | 100.07 | 101.17 | 346,690 | +0.65(+0.65%) |
Dec 18, 2023 | 99.29 | 100.72 | 97.70 | 100.52 | 321,945 | +0.90(+0.90%) |
Dec 15, 2023 | 99.36 | 101.32 | 98.24 | 99.62 | 909,869 | +0.51(+0.51%) |
Dec 14, 2023 | 99.36 | 101.05 | 98.14 | 99.11 | 474,882 | +0.96(+0.98%) |
Dec 13, 2023 | 95.76 | 98.66 | 94.39 | 98.15 | 469,418 | +2.31(+2.41%) |
Dec 12, 2023 | 96.52 | 96.52 | 94.66 | 95.84 | 307,589 | -0.36(-0.37%) |
Dec 11, 2023 | 95.05 | 96.69 | 94.23 | 96.20 | 325,298 | +0.90(+0.94%) |
Dec 08, 2023 | 95.36 | 97.34 | 94.38 | 95.30 | 379,790 | -0.43(-0.45%) |
Dec 07, 2023 | 98.33 | 98.87 | 95.46 | 95.73 | 408,697 | -2.57(-2.61%) |
Dec 06, 2023 | 99.20 | 100.39 | 97.92 | 98.30 | 281,556 | -0.83(-0.84%) |
Dec 05, 2023 | 99.51 | 100.41 | 97.03 | 99.13 | 424,852 | -1.12(-1.12%) |
Dec 04, 2023 | 98.90 | 100.44 | 98.12 | 100.25 | 247,360 | +0.63(+0.63%) |
Dec 01, 2023 | 96.76 | 99.71 | 95.58 | 99.62 | 328,041 | +3.45(+3.59%) |
Nov 30, 2023 | 96.35 | 96.94 | 94.45 | 96.17 | 324,180 | +0.30(+0.31%) |
Nov 29, 2023 | 97.51 | 99.28 | 95.45 | 95.87 | 265,895 | +0.34(+0.36%) |
Nov 28, 2023 | 93.99 | 96.51 | 93.09 | 95.53 | 383,613 | +1.16(+1.23%) |
Nov 27, 2023 | 93.91 | 94.69 | 93.03 | 94.37 | 271,137 | -0.20(-0.21%) |
Nov 24, 2023 | 93.39 | 94.71 | 92.76 | 94.57 | 112,692 | +0.38(+0.40%) |
Nov 22, 2023 | 94.53 | 95.27 | 93.59 | 94.19 | 256,364 | +0.31(+0.33%) |
Nov 21, 2023 | 93.82 | 94.72 | 92.49 | 93.88 | 372,804 | -0.76(-0.80%) |
Nov 20, 2023 | 93.89 | 95.78 | 92.70 | 94.64 | 325,658 | +1.23(+1.32%) |
Nov 17, 2023 | 91.43 | 93.53 | 90.32 | 93.41 | 439,934 | +2.29(+2.51%) |
Nov 16, 2023 | 94.04 | 94.64 | 91.11 | 91.12 | 399,803 | -3.52(-3.72%) |
Nov 15, 2023 | 93.92 | 96.19 | 93.89 | 94.64 | 269,494 | +0.77(+0.82%) |
Nov 14, 2023 | 91.92 | 93.95 | 90.35 | 93.87 | 300,932 | +4.83(+5.42%) |
Nov 13, 2023 | 89.07 | 89.35 | 88.03 | 89.04 | 225,136 | -0.50(-0.56%) |
Nov 10, 2023 | 87.23 | 89.81 | 86.50 | 89.54 | 275,669 | +2.55(+2.93%) |
Nov 09, 2023 | 89.83 | 90.29 | 86.70 | 86.99 | 273,383 | -2.38(-2.66%) |
Nov 08, 2023 | 88.04 | 89.42 | 87.29 | 89.37 | 289,591 | +1.12(+1.27%) |
Nov 07, 2023 | 88.57 | 90.47 | 88.20 | 88.25 | 444,700 | -0.43(-0.48%) |
Nov 06, 2023 | 89.66 | 89.66 | 87.55 | 88.68 | 328,205 | -1.00(-1.12%) |
Nov 03, 2023 | 88.63 | 90.97 | 87.91 | 89.68 | 422,916 | +2.28(+2.61%) |
Nov 02, 2023 | 87.81 | 88.32 | 85.00 | 87.40 | 641,929 | +2.24(+2.63%) |