Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 91.44 | 91.74 | 89.73 | 89.73 | 155,604 | -2.96(-3.19%) |
Jan 30, 2024 | 93.37 | 93.53 | 92.34 | 92.69 | 315,478 | -0.73(-0.78%) |
Jan 29, 2024 | 91.37 | 93.42 | 91.29 | 93.42 | 125,434 | +2.20(+2.41%) |
Jan 26, 2024 | 91.19 | 92.07 | 91.13 | 91.22 | 118,076 | -0.12(-0.13%) |
Jan 25, 2024 | 91.79 | 92.44 | 90.86 | 91.34 | 260,530 | +0.42(+0.46%) |
Jan 24, 2024 | 92.18 | 92.36 | 90.81 | 90.92 | 364,270 | -0.10(-0.11%) |
Jan 23, 2024 | 90.98 | 91.12 | 90.45 | 91.02 | 133,624 | +0.38(+0.42%) |
Jan 22, 2024 | 90.50 | 91.63 | 90.27 | 90.64 | 171,548 | +1.19(+1.33%) |
Jan 19, 2024 | 88.45 | 89.49 | 88.18 | 89.45 | 286,170 | +1.60(+1.82%) |
Jan 18, 2024 | 87.73 | 88.12 | 86.94 | 87.85 | 127,973 | +0.96(+1.10%) |
Jan 17, 2024 | 86.36 | 86.95 | 85.18 | 86.89 | 212,984 | -0.40(-0.46%) |
Jan 16, 2024 | 86.91 | 87.61 | 86.40 | 87.29 | 148,348 | -0.27(-0.31%) |
Jan 12, 2024 | 87.94 | 88.48 | 87.37 | 87.56 | 145,561 | +0.05(+0.06%) |
Jan 11, 2024 | 87.14 | 87.87 | 86.11 | 87.51 | 127,473 | +0.44(+0.51%) |
Jan 10, 2024 | 86.08 | 87.35 | 85.86 | 87.07 | 647,287 | +1.07(+1.24%) |
Jan 09, 2024 | 85.16 | 86.46 | 85.15 | 86.00 | 298,805 | -0.09(-0.10%) |
Jan 08, 2024 | 83.83 | 86.11 | 83.83 | 86.09 | 220,576 | +2.66(+3.19%) |
Jan 05, 2024 | 83.06 | 84.30 | 83.06 | 83.43 | 375,162 | +0.11(+0.13%) |
Jan 04, 2024 | 83.47 | 83.97 | 83.20 | 83.32 | 125,849 | -0.37(-0.44%) |
Jan 03, 2024 | 84.30 | 84.84 | 83.62 | 83.69 | 231,759 | -1.50(-1.76%) |
Jan 02, 2024 | 86.61 | 86.61 | 84.70 | 85.19 | 281,032 | -2.48(-2.83%) |
Dec 29, 2023 | 88.43 | 88.84 | 87.51 | 87.67 | 79,607 | -1.08(-1.22%) |
Dec 28, 2023 | 88.53 | 88.88 | 88.37 | 88.75 | 93,686 | +0.10(+0.11%) |
Dec 27, 2023 | 88.81 | 89.16 | 88.34 | 88.65 | 183,753 | -0.02(-0.02%) |
Dec 26, 2023 | 88.06 | 88.87 | 88.06 | 88.67 | 75,786 | +0.59(+0.67%) |
Dec 22, 2023 | 88.19 | 88.48 | 87.54 | 88.08 | 85,878 | +0.08(+0.09%) |
Dec 21, 2023 | 87.70 | 88.08 | 87.01 | 88.00 | 193,840 | +1.38(+1.59%) |
Dec 20, 2023 | 87.70 | 88.60 | 86.58 | 86.62 | 122,573 | -1.55(-1.76%) |
Dec 19, 2023 | 87.75 | 88.42 | 87.75 | 88.17 | 124,031 | +0.62(+0.71%) |
Dec 18, 2023 | 86.80 | 87.83 | 86.56 | 87.55 | 167,592 | +0.74(+0.85%) |
Dec 15, 2023 | 86.42 | 87.00 | 86.21 | 86.81 | 167,017 | +0.38(+0.44%) |
Dec 14, 2023 | 85.95 | 86.91 | 85.50 | 86.43 | 257,374 | +1.08(+1.27%) |
Dec 13, 2023 | 83.93 | 85.47 | 83.40 | 85.35 | 241,097 | +1.54(+1.84%) |
Dec 12, 2023 | 83.19 | 83.89 | 82.91 | 83.81 | 95,879 | +0.05(+0.06%) |
Dec 11, 2023 | 83.06 | 83.90 | 82.92 | 83.76 | 68,700 | +0.45(+0.54%) |
Dec 08, 2023 | 81.82 | 83.52 | 81.82 | 83.31 | 69,715 | +0.64(+0.77%) |
Dec 07, 2023 | 82.43 | 82.90 | 82.10 | 82.67 | 163,671 | +0.33(+0.40%) |
Dec 06, 2023 | 83.58 | 83.98 | 82.31 | 82.34 | 354,366 | -1.19(-1.42%) |
Dec 05, 2023 | 82.89 | 83.72 | 82.78 | 83.53 | 105,819 | +0.20(+0.24%) |
Dec 04, 2023 | 82.83 | 83.65 | 82.49 | 83.33 | 302,826 | -0.46(-0.55%) |
Dec 01, 2023 | 81.93 | 83.84 | 81.75 | 83.79 | 122,507 | +1.88(+2.30%) |
Nov 30, 2023 | 82.39 | 83.06 | 81.24 | 81.91 | 115,942 | -0.37(-0.45%) |
Nov 29, 2023 | 81.76 | 82.75 | 81.76 | 82.28 | 144,643 | +1.63(+2.02%) |
Nov 28, 2023 | 79.83 | 80.90 | 79.76 | 80.65 | 245,362 | +0.50(+0.62%) |
Nov 27, 2023 | 80.17 | 80.77 | 79.98 | 80.15 | 72,195 | -0.26(-0.32%) |
Nov 24, 2023 | 80.08 | 80.41 | 79.87 | 80.41 | 24,743 | +0.20(+0.25%) |
Nov 22, 2023 | 80.22 | 80.82 | 79.99 | 80.21 | 215,775 | +0.46(+0.58%) |
Nov 21, 2023 | 79.95 | 80.32 | 79.45 | 79.75 | 204,955 | -0.65(-0.81%) |
Nov 20, 2023 | 79.41 | 80.70 | 79.30 | 80.40 | 97,417 | +1.01(+1.27%) |
Nov 17, 2023 | 78.86 | 79.49 | 78.71 | 79.39 | 83,335 | +0.60(+0.76%) |
Nov 16, 2023 | 79.07 | 79.22 | 78.14 | 78.79 | 134,862 | -1.03(-1.29%) |
Nov 15, 2023 | 79.97 | 80.65 | 79.46 | 79.82 | 205,865 | +0.14(+0.18%) |
Nov 14, 2023 | 78.51 | 79.83 | 78.51 | 79.68 | 205,024 | +2.91(+3.79%) |
Nov 13, 2023 | 76.67 | 77.12 | 76.41 | 76.77 | 92,163 | -0.28(-0.36%) |
Nov 10, 2023 | 75.62 | 77.11 | 75.21 | 77.05 | 94,168 | +1.54(+2.04%) |
Nov 09, 2023 | 77.09 | 77.09 | 75.45 | 75.51 | 98,467 | -1.26(-1.64%) |
Nov 08, 2023 | 77.02 | 77.09 | 76.29 | 76.77 | 167,414 | -0.10(-0.13%) |
Nov 07, 2023 | 76.17 | 77.82 | 76.10 | 76.87 | 196,280 | +1.57(+2.08%) |
Nov 06, 2023 | 75.63 | 75.78 | 74.46 | 75.30 | 149,613 | -0.17(-0.23%) |
Nov 03, 2023 | 74.37 | 75.70 | 74.29 | 75.47 | 189,887 | +1.70(+2.30%) |
Nov 02, 2023 | 73.98 | 74.06 | 73.12 | 73.77 | 153,445 | +0.89(+1.22%) |