Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.25 | 90.33 | 85.26 | 89.55 | 1,897,436 | +2.39(+2.74%) |
Jan 30, 2024 | 95.00 | 95.06 | 83.22 | 87.16 | 3,352,136 | -12.46(-12.51%) |
Jan 29, 2024 | 98.50 | 99.71 | 97.56 | 99.62 | 427,107 | +0.48(+0.48%) |
Jan 26, 2024 | 99.26 | 100.06 | 97.27 | 99.14 | 497,776 | -0.07(-0.07%) |
Jan 25, 2024 | 98.99 | 99.28 | 96.53 | 99.21 | 453,713 | +1.88(+1.93%) |
Jan 24, 2024 | 96.91 | 98.49 | 95.59 | 97.33 | 561,326 | +1.38(+1.44%) |
Jan 23, 2024 | 95.68 | 98.41 | 95.06 | 95.95 | 535,778 | +0.66(+0.69%) |
Jan 22, 2024 | 95.38 | 97.92 | 94.40 | 95.29 | 947,041 | +0.06(+0.06%) |
Jan 19, 2024 | 95.32 | 96.50 | 94.85 | 95.23 | 664,055 | +0.73(+0.77%) |
Jan 18, 2024 | 93.03 | 94.93 | 92.11 | 94.50 | 475,080 | +1.67(+1.80%) |
Jan 17, 2024 | 90.90 | 93.53 | 90.19 | 92.83 | 350,933 | +0.60(+0.65%) |
Jan 16, 2024 | 93.75 | 95.29 | 91.69 | 92.23 | 521,040 | -2.00(-2.12%) |
Jan 12, 2024 | 94.18 | 94.53 | 91.98 | 94.23 | 700,728 | +2.23(+2.42%) |
Jan 11, 2024 | 90.22 | 92.03 | 88.81 | 92.00 | 793,819 | +2.17(+2.42%) |
Jan 10, 2024 | 91.29 | 91.56 | 89.10 | 89.83 | 868,269 | -1.82(-1.99%) |
Jan 09, 2024 | 93.10 | 93.10 | 90.28 | 91.65 | 1,142,706 | -1.58(-1.69%) |
Jan 08, 2024 | 93.10 | 93.32 | 88.58 | 93.23 | 1,003,137 | -1.66(-1.75%) |
Jan 05, 2024 | 92.86 | 95.15 | 92.35 | 94.89 | 850,004 | +2.46(+2.66%) |
Jan 04, 2024 | 94.98 | 96.23 | 92.26 | 92.43 | 770,278 | -1.66(-1.76%) |
Jan 03, 2024 | 94.89 | 96.68 | 93.86 | 94.09 | 707,403 | -1.19(-1.25%) |
Jan 02, 2024 | 99.09 | 99.77 | 94.83 | 95.28 | 553,938 | -2.55(-2.61%) |
Dec 29, 2023 | 99.19 | 99.62 | 97.26 | 97.83 | 641,039 | -1.12(-1.13%) |
Dec 28, 2023 | 99.82 | 100.63 | 98.43 | 98.95 | 541,168 | -1.73(-1.72%) |
Dec 27, 2023 | 101.26 | 102.64 | 100.52 | 100.68 | 696,712 | -0.58(-0.57%) |
Dec 26, 2023 | 98.27 | 101.64 | 97.63 | 101.26 | 746,823 | +4.67(+4.83%) |
Dec 22, 2023 | 98.50 | 99.86 | 96.46 | 96.59 | 659,507 | -1.39(-1.42%) |
Dec 21, 2023 | 96.48 | 98.13 | 96.40 | 97.98 | 866,064 | +1.97(+2.05%) |
Dec 20, 2023 | 96.14 | 98.69 | 95.19 | 96.01 | 1,323,750 | +0.26(+0.27%) |
Dec 19, 2023 | 91.96 | 95.80 | 91.25 | 95.75 | 1,073,580 | +4.29(+4.69%) |
Dec 18, 2023 | 90.48 | 92.50 | 90.48 | 91.46 | 603,310 | +2.51(+2.82%) |
Dec 15, 2023 | 89.71 | 90.43 | 87.31 | 88.95 | 1,610,041 | -0.32(-0.36%) |
Dec 14, 2023 | 88.13 | 89.35 | 86.62 | 89.27 | 844,380 | +2.38(+2.74%) |
Dec 13, 2023 | 85.24 | 86.96 | 84.31 | 86.89 | 600,796 | +1.78(+2.09%) |
Dec 12, 2023 | 85.62 | 85.76 | 83.55 | 85.11 | 676,726 | -1.62(-1.87%) |
Dec 11, 2023 | 85.65 | 87.99 | 85.64 | 86.73 | 409,955 | +0.54(+0.63%) |
Dec 08, 2023 | 85.40 | 87.11 | 85.40 | 86.19 | 406,755 | +1.16(+1.36%) |
Dec 07, 2023 | 86.05 | 86.54 | 84.29 | 85.03 | 763,944 | -0.61(-0.71%) |
Dec 06, 2023 | 88.62 | 89.80 | 85.41 | 85.64 | 789,926 | -4.42(-4.91%) |
Dec 05, 2023 | 90.49 | 91.36 | 89.63 | 90.06 | 487,606 | -0.97(-1.07%) |
Dec 04, 2023 | 90.46 | 91.65 | 89.68 | 91.03 | 685,484 | -0.29(-0.32%) |
Dec 01, 2023 | 90.44 | 92.65 | 90.34 | 91.32 | 759,203 | +0.63(+0.69%) |
Nov 30, 2023 | 91.70 | 93.53 | 89.31 | 90.69 | 1,141,669 | +0.40(+0.44%) |
Nov 29, 2023 | 92.18 | 92.26 | 89.06 | 90.29 | 1,185,455 | -1.74(-1.89%) |
Nov 28, 2023 | 92.56 | 92.78 | 91.01 | 92.03 | 874,745 | -0.66(-0.71%) |
Nov 27, 2023 | 92.88 | 93.44 | 91.88 | 92.69 | 904,959 | -0.87(-0.93%) |
Nov 24, 2023 | 92.69 | 94.52 | 92.69 | 93.56 | 213,405 | +1.03(+1.11%) |
Nov 22, 2023 | 90.86 | 92.84 | 90.06 | 92.53 | 825,310 | -0.49(-0.53%) |
Nov 21, 2023 | 94.45 | 94.65 | 92.52 | 93.02 | 779,014 | -1.87(-1.97%) |
Nov 20, 2023 | 93.86 | 95.88 | 93.86 | 94.89 | 738,503 | +1.77(+1.90%) |
Nov 17, 2023 | 93.25 | 94.73 | 92.61 | 93.12 | 734,564 | +1.16(+1.26%) |
Nov 16, 2023 | 95.00 | 95.77 | 89.75 | 91.96 | 1,402,761 | -4.01(-4.18%) |
Nov 15, 2023 | 98.36 | 99.79 | 95.50 | 95.97 | 1,139,474 | -2.63(-2.67%) |
Nov 14, 2023 | 97.70 | 98.70 | 96.35 | 98.60 | 915,934 | +1.80(+1.86%) |
Nov 13, 2023 | 95.94 | 98.20 | 94.59 | 96.80 | 921,983 | +1.44(+1.51%) |
Nov 10, 2023 | 96.17 | 97.99 | 95.24 | 95.36 | 1,108,625 | +0.60(+0.63%) |
Nov 09, 2023 | 92.77 | 95.88 | 92.23 | 94.76 | 925,938 | +3.09(+3.37%) |
Nov 08, 2023 | 91.18 | 92.70 | 89.87 | 91.67 | 1,281,421 | -0.54(-0.59%) |
Nov 07, 2023 | 98.39 | 98.39 | 91.72 | 92.21 | 2,228,532 | -7.28(-7.32%) |
Nov 06, 2023 | 100.00 | 100.93 | 98.22 | 99.49 | 1,580,235 | +0.17(+0.17%) |
Nov 03, 2023 | 99.48 | 99.85 | 97.51 | 99.32 | 1,470,232 | +0.21(+0.21%) |
Nov 02, 2023 | 95.97 | 99.21 | 95.97 | 99.11 | 1,639,079 | +3.81(+4.00%) |