Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 92.68 | 92.84 | 92.42 | 92.63 | 3,010,325 | +0.48(+0.53%) |
Jan 30, 2024 | 92.12 | 92.27 | 91.86 | 92.14 | 2,484,211 | +0.10(+0.11%) |
Jan 29, 2024 | 91.83 | 92.06 | 91.72 | 92.05 | 2,181,484 | +0.49(+0.54%) |
Jan 26, 2024 | 91.74 | 91.78 | 91.45 | 91.55 | 2,482,952 | -0.15(-0.16%) |
Jan 25, 2024 | 91.53 | 91.76 | 91.38 | 91.70 | 3,835,505 | +0.48(+0.53%) |
Jan 24, 2024 | 91.84 | 91.85 | 91.20 | 91.22 | 3,074,005 | -0.11(-0.12%) |
Jan 23, 2024 | 91.48 | 91.49 | 91.24 | 91.32 | 3,183,870 | -0.28(-0.30%) |
Jan 22, 2024 | 91.87 | 91.92 | 91.57 | 91.60 | 3,552,790 | +0.07(+0.08%) |
Jan 19, 2024 | 91.49 | 91.53 | 91.27 | 91.53 | 2,193,965 | -0.03(-0.03%) |
Jan 18, 2024 | 91.70 | 91.73 | 91.45 | 91.56 | 1,902,692 | -0.13(-0.14%) |
Jan 17, 2024 | 91.77 | 91.77 | 91.49 | 91.69 | 2,798,952 | -0.30(-0.32%) |
Jan 16, 2024 | 92.34 | 92.54 | 91.85 | 91.99 | 2,262,283 | -0.82(-0.88%) |
Jan 12, 2024 | 92.94 | 93.14 | 92.72 | 92.81 | 1,580,565 | +0.13(+0.14%) |
Jan 11, 2024 | 92.22 | 92.69 | 92.07 | 92.68 | 2,391,264 | +0.64(+0.70%) |
Jan 10, 2024 | 92.42 | 92.44 | 92.00 | 92.04 | 2,435,048 | -0.05(-0.05%) |
Jan 09, 2024 | 92.18 | 92.33 | 92.06 | 92.08 | 2,575,701 | -0.15(-0.16%) |
Jan 08, 2024 | 91.88 | 92.45 | 91.88 | 92.23 | 2,628,455 | +0.42(+0.46%) |
Jan 05, 2024 | 91.67 | 92.25 | 91.59 | 91.81 | 2,563,012 | -0.17(-0.18%) |
Jan 04, 2024 | 92.21 | 92.21 | 91.89 | 91.98 | 2,244,055 | -0.50(-0.54%) |
Jan 03, 2024 | 92.02 | 92.55 | 91.83 | 92.48 | 2,778,635 | +0.12(+0.13%) |
Jan 02, 2024 | 92.47 | 92.70 | 92.33 | 92.36 | 1,924,924 | -0.54(-0.58%) |
Dec 29, 2023 | 92.75 | 93.09 | 92.68 | 92.90 | 1,516,055 | -0.11(-0.12%) |
Dec 28, 2023 | 93.12 | 93.24 | 92.90 | 93.01 | 2,005,506 | -0.36(-0.38%) |
Dec 27, 2023 | 92.99 | 93.37 | 92.96 | 93.37 | 1,781,576 | +0.66(+0.71%) |
Dec 26, 2023 | 92.59 | 92.73 | 92.52 | 92.71 | 1,786,308 | +0.26(+0.28%) |
Dec 22, 2023 | 92.63 | 92.69 | 92.35 | 92.45 | 3,383,869 | -0.11(-0.12%) |
Dec 21, 2023 | 92.60 | 92.72 | 92.32 | 92.56 | 2,255,070 | +0.08(+0.09%) |
Dec 20, 2023 | 92.35 | 92.49 | 92.16 | 92.48 | 2,202,154 | +0.43(+0.47%) |
Dec 19, 2023 | 91.94 | 92.17 | 91.90 | 92.05 | 1,803,634 | +0.21(+0.23%) |
Dec 18, 2023 | 91.98 | 91.98 | 91.75 | 91.84 | 3,408,317 | -0.34(-0.36%) |
Dec 15, 2023 | 92.25 | 92.43 | 92.00 | 92.17 | 5,710,903 | -0.30(-0.33%) |
Dec 14, 2023 | 92.45 | 92.72 | 92.32 | 92.47 | 2,770,070 | +0.76(+0.83%) |
Dec 13, 2023 | 90.80 | 91.79 | 90.58 | 91.71 | 2,957,249 | +1.35(+1.49%) |
Dec 12, 2023 | 90.27 | 90.47 | 90.13 | 90.36 | 3,813,212 | +0.16(+0.17%) |
Dec 11, 2023 | 90.32 | 90.33 | 89.87 | 90.21 | 2,280,174 | +0.04(+0.04%) |
Dec 08, 2023 | 90.15 | 90.25 | 89.87 | 90.17 | 2,260,464 | -0.37(-0.41%) |
Dec 07, 2023 | 90.35 | 90.76 | 90.28 | 90.54 | 3,426,509 | +0.15(+0.16%) |
Dec 06, 2023 | 90.32 | 90.65 | 90.24 | 90.39 | 2,354,041 | +0.25(+0.27%) |
Dec 05, 2023 | 90.18 | 90.40 | 90.02 | 90.15 | 2,450,062 | +0.47(+0.53%) |
Dec 04, 2023 | 89.72 | 89.91 | 89.47 | 89.68 | 2,833,045 | -0.38(-0.43%) |
Dec 01, 2023 | 89.16 | 90.11 | 89.11 | 90.06 | 2,724,856 | +0.89(+0.99%) |
Nov 30, 2023 | 89.37 | 89.37 | 89.02 | 89.17 | 1,993,462 | -0.27(-0.30%) |
Nov 29, 2023 | 89.38 | 89.61 | 89.28 | 89.44 | 3,042,437 | +0.41(+0.46%) |
Nov 28, 2023 | 88.50 | 89.06 | 88.42 | 89.03 | 7,649,500 | +0.44(+0.50%) |
Nov 27, 2023 | 88.23 | 88.59 | 88.15 | 88.58 | 4,614,193 | +0.65(+0.74%) |
Nov 24, 2023 | 88.03 | 88.09 | 87.91 | 87.94 | 658,377 | -0.65(-0.73%) |
Nov 22, 2023 | 88.79 | 88.89 | 88.38 | 88.58 | 1,499,658 | -0.03(-0.03%) |
Nov 21, 2023 | 88.49 | 88.71 | 88.35 | 88.61 | 2,248,507 | +0.21(+0.23%) |
Nov 20, 2023 | 88.15 | 88.44 | 88.03 | 88.41 | 1,946,538 | +0.02(+0.02%) |
Nov 17, 2023 | 88.18 | 88.43 | 87.97 | 88.39 | 2,668,176 | +0.28(+0.32%) |
Nov 16, 2023 | 87.96 | 88.31 | 87.90 | 88.10 | 2,540,932 | +0.56(+0.64%) |
Nov 15, 2023 | 87.60 | 87.70 | 87.47 | 87.54 | 2,687,543 | -0.66(-0.75%) |
Nov 14, 2023 | 88.31 | 88.42 | 87.98 | 88.20 | 1,770,738 | +1.31(+1.50%) |
Nov 13, 2023 | 86.39 | 86.92 | 86.25 | 86.90 | 1,625,595 | -0.06(-0.07%) |
Nov 10, 2023 | 87.39 | 87.39 | 86.81 | 86.95 | 1,645,250 | +0.25(+0.28%) |
Nov 09, 2023 | 87.50 | 87.55 | 86.71 | 86.71 | 2,655,097 | -0.84(-0.96%) |
Nov 08, 2023 | 87.35 | 87.74 | 87.26 | 87.55 | 1,743,437 | +0.27(+0.30%) |
Nov 07, 2023 | 86.96 | 87.47 | 86.90 | 87.29 | 3,089,539 | +0.58(+0.67%) |
Nov 06, 2023 | 86.87 | 86.87 | 86.61 | 86.71 | 2,261,433 | -0.56(-0.64%) |
Nov 03, 2023 | 87.63 | 87.77 | 87.24 | 87.27 | 2,269,926 | +0.96(+1.11%) |
Nov 02, 2023 | 86.67 | 86.77 | 86.16 | 86.31 | 2,446,052 | +0.46(+0.54%) |