Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 98.00 | 99.54 | 98.00 | 98.13 | 70,068 | +0.17(+0.18%) |
Jan 30, 2024 | 97.00 | 97.97 | 97.00 | 97.95 | 30,764 | +0.72(+0.74%) |
Jan 29, 2024 | 96.60 | 97.26 | 96.44 | 97.24 | 49,056 | +0.54(+0.56%) |
Jan 26, 2024 | 96.50 | 96.71 | 96.44 | 96.70 | 24,501 | +0.40(+0.42%) |
Jan 25, 2024 | 96.18 | 96.81 | 95.99 | 96.30 | 33,021 | +0.27(+0.28%) |
Jan 24, 2024 | 96.55 | 96.91 | 96.00 | 96.03 | 33,853 | -0.43(-0.45%) |
Jan 23, 2024 | 96.53 | 96.53 | 95.90 | 96.46 | 44,403 | +1.46(+1.54%) |
Jan 22, 2024 | 95.80 | 95.97 | 94.80 | 95.00 | 88,845 | -0.81(-0.84%) |
Jan 19, 2024 | 94.96 | 95.81 | 94.63 | 95.81 | 26,545 | +2.12(+2.26%) |
Jan 18, 2024 | 93.11 | 93.69 | 92.88 | 93.69 | 46,421 | +0.14(+0.15%) |
Jan 17, 2024 | 93.05 | 93.55 | 92.91 | 93.55 | 58,648 | -0.10(-0.11%) |
Jan 16, 2024 | 94.64 | 94.64 | 93.51 | 93.65 | 50,133 | -3.42(-3.52%) |
Jan 12, 2024 | 97.84 | 98.09 | 96.76 | 97.07 | 24,717 | -0.11(-0.12%) |
Jan 11, 2024 | 97.90 | 99.05 | 96.40 | 97.18 | 42,815 | -0.76(-0.78%) |
Jan 10, 2024 | 97.69 | 97.95 | 97.64 | 97.94 | 23,431 | +0.97(+1.00%) |
Jan 09, 2024 | 97.20 | 97.44 | 96.59 | 96.97 | 70,336 | -0.13(-0.13%) |
Jan 08, 2024 | 96.35 | 98.19 | 96.23 | 97.10 | 87,182 | +0.44(+0.46%) |
Jan 05, 2024 | 98.00 | 98.00 | 96.19 | 96.66 | 28,806 | +0.42(+0.44%) |
Jan 04, 2024 | 96.08 | 96.59 | 95.95 | 96.24 | 40,768 | +0.54(+0.56%) |
Jan 03, 2024 | 95.58 | 97.00 | 95.15 | 95.70 | 45,181 | -1.16(-1.20%) |
Jan 02, 2024 | 96.65 | 97.28 | 95.47 | 96.86 | 36,891 | -0.31(-0.32%) |
Dec 29, 2023 | 97.48 | 97.62 | 97.00 | 97.17 | 26,588 | -0.43(-0.44%) |
Dec 28, 2023 | 97.87 | 98.00 | 97.53 | 97.60 | 44,579 | -0.33(-0.34%) |
Dec 27, 2023 | 95.23 | 99.95 | 95.23 | 97.93 | 31,458 | +1.55(+1.61%) |
Dec 26, 2023 | 98.59 | 98.59 | 95.80 | 96.38 | 28,580 | +0.45(+0.47%) |
Dec 22, 2023 | 96.10 | 96.32 | 95.82 | 95.93 | 27,139 | -0.20(-0.21%) |
Dec 21, 2023 | 93.17 | 96.32 | 93.17 | 96.13 | 35,565 | +1.41(+1.49%) |
Dec 20, 2023 | 93.73 | 96.69 | 93.73 | 94.72 | 38,837 | -0.63(-0.66%) |
Dec 19, 2023 | 95.24 | 95.53 | 93.02 | 95.35 | 47,228 | +1.50(+1.60%) |
Dec 18, 2023 | 94.22 | 94.22 | 93.61 | 93.85 | 44,430 | +0.96(+1.03%) |
Dec 15, 2023 | 93.59 | 93.60 | 92.89 | 92.89 | 116,846 | -1.01(-1.08%) |
Dec 14, 2023 | 93.00 | 95.80 | 92.85 | 93.90 | 102,827 | +2.24(+2.44%) |
Dec 13, 2023 | 90.01 | 91.66 | 89.65 | 91.66 | 55,866 | +3.08(+3.48%) |
Dec 12, 2023 | 88.44 | 88.58 | 88.30 | 88.58 | 49,750 | +0.34(+0.39%) |
Dec 11, 2023 | 85.60 | 88.33 | 85.60 | 88.24 | 66,730 | +0.12(+0.14%) |
Dec 08, 2023 | 88.49 | 88.49 | 87.81 | 88.12 | 103,074 | -0.10(-0.11%) |
Dec 07, 2023 | 85.05 | 88.22 | 85.05 | 88.22 | 106,184 | +0.41(+0.47%) |
Dec 06, 2023 | 87.00 | 88.55 | 87.00 | 87.81 | 85,526 | +1.06(+1.22%) |
Dec 05, 2023 | 86.72 | 87.54 | 86.07 | 86.75 | 280,332 | -0.73(-0.83%) |
Dec 04, 2023 | 87.56 | 89.52 | 85.20 | 87.48 | 84,761 | -0.78(-0.88%) |
Dec 01, 2023 | 87.97 | 88.26 | 86.90 | 88.26 | 88,314 | +1.51(+1.74%) |
Nov 30, 2023 | 86.86 | 86.91 | 86.55 | 86.75 | 101,723 | -0.11(-0.13%) |
Nov 29, 2023 | 86.99 | 87.15 | 86.61 | 86.86 | 38,626 | +1.48(+1.73%) |
Nov 28, 2023 | 82.55 | 85.66 | 82.55 | 85.38 | 63,107 | +0.68(+0.80%) |
Nov 27, 2023 | 84.61 | 85.11 | 84.56 | 84.70 | 86,596 | -0.60(-0.70%) |
Nov 24, 2023 | 83.02 | 87.32 | 83.02 | 85.30 | 52,870 | +0.60(+0.71%) |
Nov 22, 2023 | 83.00 | 84.80 | 83.00 | 84.70 | 48,621 | +0.40(+0.47%) |
Nov 21, 2023 | 85.47 | 86.55 | 84.01 | 84.30 | 81,063 | -0.49(-0.58%) |
Nov 20, 2023 | 84.75 | 84.89 | 84.37 | 84.79 | 99,467 | +0.40(+0.47%) |
Nov 17, 2023 | 84.70 | 84.70 | 84.10 | 84.39 | 28,835 | +0.75(+0.89%) |
Nov 16, 2023 | 83.87 | 83.91 | 83.32 | 83.64 | 70,258 | -0.97(-1.15%) |
Nov 15, 2023 | 83.91 | 85.05 | 83.91 | 84.62 | 55,711 | +0.64(+0.76%) |
Nov 14, 2023 | 83.16 | 83.98 | 82.89 | 83.98 | 91,087 | +3.33(+4.13%) |
Nov 13, 2023 | 80.78 | 80.78 | 79.95 | 80.65 | 299,579 | +0.06(+0.07%) |
Nov 10, 2023 | 80.15 | 80.65 | 79.81 | 80.59 | 71,166 | +0.29(+0.36%) |
Nov 09, 2023 | 79.77 | 81.43 | 79.77 | 80.30 | 67,158 | +0.61(+0.77%) |
Nov 08, 2023 | 77.55 | 79.93 | 77.55 | 79.69 | 149,725 | -0.01(-0.01%) |
Nov 07, 2023 | 80.00 | 80.00 | 79.28 | 79.70 | 144,478 | -0.75(-0.93%) |
Nov 06, 2023 | 79.70 | 80.69 | 79.70 | 80.45 | 101,138 | +0.77(+0.97%) |
Nov 03, 2023 | 79.25 | 79.86 | 78.86 | 79.68 | 94,831 | +2.87(+3.74%) |
Nov 02, 2023 | 75.89 | 76.84 | 75.20 | 76.81 | 101,306 | +1.86(+2.48%) |