Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 90.03 | 91.16 | 87.53 | 87.89 | 436,574 | -2.88(-3.17%) |
Jan 30, 2024 | 89.86 | 91.28 | 89.40 | 90.77 | 261,685 | +0.55(+0.61%) |
Jan 29, 2024 | 88.29 | 90.23 | 87.78 | 90.22 | 247,482 | +1.89(+2.14%) |
Jan 26, 2024 | 88.87 | 89.55 | 88.32 | 88.32 | 168,615 | -0.03(-0.03%) |
Jan 25, 2024 | 89.13 | 89.13 | 87.69 | 88.35 | 295,086 | +0.40(+0.45%) |
Jan 24, 2024 | 91.72 | 91.72 | 87.92 | 87.96 | 274,790 | -2.74(-3.02%) |
Jan 23, 2024 | 90.69 | 92.01 | 89.38 | 90.70 | 480,810 | +0.80(+0.89%) |
Jan 22, 2024 | 89.55 | 90.07 | 89.13 | 89.90 | 216,862 | +0.97(+1.09%) |
Jan 19, 2024 | 89.47 | 89.47 | 88.06 | 88.93 | 209,912 | -0.10(-0.11%) |
Jan 18, 2024 | 88.56 | 89.25 | 88.03 | 89.03 | 274,792 | +0.59(+0.66%) |
Jan 17, 2024 | 88.67 | 89.85 | 88.17 | 88.44 | 279,811 | -1.39(-1.54%) |
Jan 16, 2024 | 90.57 | 91.60 | 89.66 | 89.83 | 386,528 | -1.67(-1.83%) |
Jan 12, 2024 | 90.26 | 91.60 | 89.89 | 91.50 | 233,011 | +2.19(+2.45%) |
Jan 11, 2024 | 87.37 | 89.42 | 87.20 | 89.31 | 279,236 | +1.82(+2.08%) |
Jan 10, 2024 | 88.52 | 88.87 | 87.03 | 87.49 | 212,910 | -1.34(-1.50%) |
Jan 09, 2024 | 87.69 | 89.90 | 87.56 | 88.82 | 262,546 | -0.19(-0.21%) |
Jan 08, 2024 | 86.20 | 89.28 | 86.20 | 89.01 | 304,704 | +2.98(+3.46%) |
Jan 05, 2024 | 85.41 | 86.41 | 85.12 | 86.03 | 300,637 | -0.15(-0.17%) |
Jan 04, 2024 | 85.81 | 87.21 | 85.32 | 86.18 | 417,797 | +0.75(+0.87%) |
Jan 03, 2024 | 90.20 | 90.58 | 85.29 | 85.43 | 397,853 | -5.16(-5.70%) |
Jan 02, 2024 | 87.24 | 90.99 | 87.04 | 90.60 | 494,909 | +2.86(+3.26%) |
Dec 29, 2023 | 88.68 | 89.34 | 87.55 | 87.74 | 201,322 | -1.26(-1.41%) |
Dec 28, 2023 | 89.02 | 89.87 | 88.48 | 88.99 | 169,069 | -0.43(-0.48%) |
Dec 27, 2023 | 89.88 | 91.03 | 88.84 | 89.42 | 228,200 | -0.58(-0.64%) |
Dec 26, 2023 | 89.15 | 90.28 | 88.44 | 90.00 | 210,282 | +1.22(+1.37%) |
Dec 22, 2023 | 86.76 | 88.78 | 86.33 | 88.78 | 314,175 | +2.56(+2.97%) |
Dec 21, 2023 | 85.77 | 87.05 | 85.27 | 86.22 | 253,168 | +1.20(+1.41%) |
Dec 20, 2023 | 85.58 | 87.73 | 84.95 | 85.03 | 224,761 | -0.76(-0.88%) |
Dec 19, 2023 | 85.54 | 86.30 | 85.26 | 85.78 | 248,991 | +0.69(+0.81%) |
Dec 18, 2023 | 84.77 | 85.85 | 83.99 | 85.10 | 251,752 | +0.75(+0.89%) |
Dec 15, 2023 | 85.20 | 85.98 | 83.90 | 84.35 | 526,610 | -0.47(-0.55%) |
Dec 14, 2023 | 84.69 | 85.89 | 83.58 | 84.82 | 348,952 | +1.41(+1.68%) |
Dec 13, 2023 | 81.67 | 84.09 | 80.82 | 83.41 | 345,751 | +1.47(+1.80%) |
Dec 12, 2023 | 82.75 | 82.75 | 80.70 | 81.94 | 368,031 | -0.67(-0.81%) |
Dec 11, 2023 | 83.36 | 83.85 | 81.01 | 82.60 | 425,447 | -0.53(-0.64%) |
Dec 08, 2023 | 82.75 | 83.71 | 82.03 | 83.13 | 263,474 | +0.42(+0.51%) |
Dec 07, 2023 | 81.84 | 82.76 | 80.40 | 82.71 | 278,888 | +1.03(+1.26%) |
Dec 06, 2023 | 80.61 | 82.23 | 80.60 | 81.69 | 265,557 | +1.35(+1.68%) |
Dec 05, 2023 | 80.38 | 80.52 | 79.32 | 80.34 | 228,276 | -0.16(-0.20%) |
Dec 04, 2023 | 78.45 | 80.71 | 78.45 | 80.50 | 197,948 | +1.89(+2.40%) |
Dec 01, 2023 | 76.17 | 78.79 | 76.12 | 78.61 | 242,085 | +2.16(+2.82%) |
Nov 30, 2023 | 75.99 | 78.45 | 75.23 | 76.45 | 256,945 | +0.50(+0.65%) |
Nov 29, 2023 | 76.57 | 76.96 | 74.70 | 75.96 | 294,101 | -0.01(-0.01%) |
Nov 28, 2023 | 76.14 | 76.84 | 75.76 | 75.97 | 168,178 | -0.56(-0.73%) |
Nov 27, 2023 | 76.72 | 77.29 | 76.42 | 76.52 | 224,886 | -0.55(-0.71%) |
Nov 24, 2023 | 77.67 | 77.77 | 76.49 | 77.07 | 64,065 | -0.77(-1.00%) |
Nov 22, 2023 | 78.63 | 79.38 | 77.50 | 77.84 | 195,270 | -0.09(-0.11%) |
Nov 21, 2023 | 76.86 | 78.06 | 76.68 | 77.93 | 161,260 | +0.49(+0.63%) |
Nov 20, 2023 | 76.94 | 78.59 | 76.49 | 77.45 | 189,501 | +0.75(+0.97%) |
Nov 17, 2023 | 77.06 | 77.87 | 76.02 | 76.70 | 468,353 | +0.18(+0.23%) |
Nov 16, 2023 | 76.91 | 77.41 | 76.04 | 76.52 | 168,042 | -0.19(-0.25%) |
Nov 15, 2023 | 77.89 | 80.28 | 76.30 | 76.71 | 315,601 | -1.23(-1.58%) |
Nov 14, 2023 | 75.17 | 78.40 | 74.70 | 77.94 | 232,344 | +4.54(+6.18%) |
Nov 13, 2023 | 73.01 | 74.15 | 73.00 | 73.40 | 212,928 | +0.11(+0.15%) |
Nov 10, 2023 | 71.48 | 73.77 | 71.44 | 73.29 | 199,296 | +1.64(+2.29%) |
Nov 09, 2023 | 73.04 | 73.04 | 71.43 | 71.65 | 137,954 | -0.84(-1.16%) |
Nov 08, 2023 | 72.81 | 73.27 | 72.14 | 72.50 | 156,227 | -0.48(-0.65%) |
Nov 07, 2023 | 72.84 | 73.41 | 72.13 | 72.98 | 174,986 | +0.05(+0.07%) |
Nov 06, 2023 | 74.12 | 74.21 | 71.91 | 72.93 | 294,382 | -1.58(-2.12%) |
Nov 03, 2023 | 74.50 | 75.00 | 73.36 | 74.50 | 220,670 | +1.08(+1.47%) |
Nov 02, 2023 | 70.62 | 73.55 | 70.31 | 73.42 | 221,671 | +3.15(+4.48%) |