Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.29 | 97.29 | 95.57 | 95.60 | 56,937 | -1.06(-1.10%) |
Jan 30, 2024 | 97.13 | 97.16 | 96.51 | 96.66 | 86,147 | -0.09(-0.09%) |
Jan 29, 2024 | 96.42 | 96.76 | 95.86 | 96.75 | 89,990 | +0.36(+0.37%) |
Jan 26, 2024 | 95.99 | 96.92 | 95.99 | 96.39 | 56,851 | +2.34(+2.49%) |
Jan 25, 2024 | 93.66 | 94.28 | 93.20 | 94.05 | 104,727 | +1.03(+1.11%) |
Jan 24, 2024 | 93.67 | 93.72 | 92.99 | 93.02 | 98,089 | +0.15(+0.16%) |
Jan 23, 2024 | 92.02 | 92.87 | 91.94 | 92.87 | 78,514 | +0.53(+0.57%) |
Jan 22, 2024 | 92.67 | 92.78 | 92.09 | 92.34 | 84,498 | -0.89(-0.95%) |
Jan 19, 2024 | 92.66 | 93.23 | 92.23 | 93.23 | 89,430 | +0.42(+0.45%) |
Jan 18, 2024 | 92.08 | 92.98 | 91.93 | 92.81 | 85,834 | +1.10(+1.20%) |
Jan 17, 2024 | 91.37 | 91.90 | 90.85 | 91.71 | 89,388 | -0.29(-0.32%) |
Jan 16, 2024 | 92.48 | 92.57 | 91.74 | 92.00 | 90,622 | -5.57(-5.71%) |
Jan 12, 2024 | 97.64 | 97.92 | 97.41 | 97.57 | 90,061 | +0.04(+0.04%) |
Jan 11, 2024 | 97.07 | 97.53 | 96.25 | 97.53 | 78,273 | +1.07(+1.11%) |
Jan 10, 2024 | 96.13 | 96.74 | 95.99 | 96.46 | 56,039 | +0.42(+0.44%) |
Jan 09, 2024 | 95.47 | 96.46 | 95.35 | 96.04 | 58,854 | -0.40(-0.41%) |
Jan 08, 2024 | 96.32 | 96.52 | 95.94 | 96.44 | 53,113 | +1.73(+1.83%) |
Jan 05, 2024 | 94.91 | 95.68 | 94.61 | 94.71 | 78,289 | -0.78(-0.82%) |
Jan 04, 2024 | 95.68 | 96.19 | 95.33 | 95.49 | 79,386 | -0.12(-0.13%) |
Jan 03, 2024 | 95.56 | 96.08 | 95.32 | 95.61 | 60,832 | -1.52(-1.56%) |
Jan 02, 2024 | 96.84 | 97.46 | 96.83 | 97.13 | 75,672 | -2.28(-2.29%) |
Dec 29, 2023 | 99.89 | 100.19 | 99.40 | 99.41 | 70,878 | -0.39(-0.39%) |
Dec 28, 2023 | 99.94 | 100.28 | 99.74 | 99.80 | 51,922 | -0.06(-0.06%) |
Dec 27, 2023 | 99.18 | 99.94 | 99.18 | 99.86 | 42,246 | +0.65(+0.66%) |
Dec 26, 2023 | 98.56 | 99.25 | 98.56 | 99.21 | 38,240 | +0.58(+0.59%) |
Dec 22, 2023 | 98.97 | 99.06 | 98.16 | 98.63 | 71,192 | -0.38(-0.38%) |
Dec 21, 2023 | 98.70 | 99.01 | 98.14 | 99.01 | 85,531 | +1.44(+1.47%) |
Dec 20, 2023 | 98.44 | 98.91 | 97.49 | 97.58 | 67,200 | -1.41(-1.42%) |
Dec 19, 2023 | 98.50 | 99.25 | 98.50 | 98.98 | 57,837 | +1.24(+1.27%) |
Dec 18, 2023 | 97.21 | 97.94 | 97.18 | 97.74 | 67,394 | +0.50(+0.51%) |
Dec 15, 2023 | 96.81 | 97.68 | 96.70 | 97.24 | 64,406 | -0.10(-0.10%) |
Dec 14, 2023 | 97.96 | 97.96 | 96.98 | 97.34 | 67,439 | -0.25(-0.26%) |
Dec 13, 2023 | 96.25 | 97.87 | 95.81 | 97.59 | 70,756 | +1.57(+1.64%) |
Dec 12, 2023 | 95.80 | 96.23 | 95.71 | 96.02 | 116,432 | +0.71(+0.74%) |
Dec 11, 2023 | 95.41 | 95.69 | 94.96 | 95.31 | 108,913 | +0.25(+0.26%) |
Dec 08, 2023 | 94.78 | 95.50 | 94.70 | 95.06 | 51,783 | +0.15(+0.16%) |
Dec 07, 2023 | 94.54 | 95.03 | 94.34 | 94.91 | 130,436 | +0.21(+0.22%) |
Dec 06, 2023 | 95.24 | 95.55 | 94.70 | 94.70 | 98,931 | -0.17(-0.18%) |
Dec 05, 2023 | 95.03 | 95.13 | 94.65 | 94.87 | 77,316 | +0.10(+0.11%) |
Dec 04, 2023 | 94.48 | 95.11 | 94.23 | 94.77 | 111,215 | -0.43(-0.45%) |
Dec 01, 2023 | 94.43 | 95.25 | 94.37 | 95.20 | 65,550 | +1.12(+1.19%) |
Nov 30, 2023 | 93.88 | 94.33 | 93.59 | 94.08 | 189,382 | -0.75(-0.79%) |
Nov 29, 2023 | 94.92 | 95.10 | 94.31 | 94.83 | 83,314 | +0.40(+0.42%) |
Nov 28, 2023 | 94.05 | 94.90 | 93.98 | 94.43 | 56,158 | -0.56(-0.59%) |
Nov 27, 2023 | 94.68 | 95.04 | 94.42 | 94.99 | 53,486 | +0.69(+0.73%) |
Nov 24, 2023 | 93.62 | 94.50 | 93.62 | 94.30 | 60,158 | +0.59(+0.63%) |
Nov 22, 2023 | 93.62 | 93.78 | 93.20 | 93.71 | 63,006 | +0.77(+0.83%) |
Nov 21, 2023 | 92.76 | 93.14 | 92.70 | 92.94 | 345,409 | +0.43(+0.46%) |
Nov 20, 2023 | 92.50 | 92.62 | 92.06 | 92.51 | 623,489 | -0.04(-0.04%) |
Nov 17, 2023 | 92.12 | 92.67 | 91.68 | 92.55 | 1,830,270 | +0.55(+0.60%) |
Nov 16, 2023 | 91.38 | 92.10 | 91.13 | 92.00 | 660,558 | +0.04(+0.04%) |
Nov 15, 2023 | 92.19 | 92.34 | 91.80 | 91.96 | 419,851 | -0.54(-0.58%) |
Nov 14, 2023 | 91.46 | 92.54 | 91.35 | 92.50 | 368,361 | +3.70(+4.17%) |
Nov 13, 2023 | 88.14 | 88.92 | 88.09 | 88.80 | 581,186 | -0.49(-0.55%) |
Nov 10, 2023 | 88.72 | 89.34 | 88.08 | 89.29 | 436,262 | +0.40(+0.45%) |
Nov 09, 2023 | 89.45 | 89.80 | 88.75 | 88.89 | 615,987 | +0.04(+0.05%) |
Nov 08, 2023 | 88.56 | 89.25 | 88.44 | 88.85 | 77,541 | +2.00(+2.30%) |
Nov 07, 2023 | 86.06 | 86.90 | 86.00 | 86.85 | 146,534 | +0.56(+0.65%) |
Nov 06, 2023 | 86.22 | 86.66 | 86.07 | 86.29 | 80,700 | -0.20(-0.23%) |
Nov 03, 2023 | 86.98 | 87.17 | 86.35 | 86.49 | 70,910 | +0.47(+0.55%) |
Nov 02, 2023 | 85.89 | 86.35 | 85.36 | 86.02 | 59,018 | +2.02(+2.40%) |