Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.55 | 94.28 | 92.08 | 91.53 | 256,607 | -1.81(-1.94%) |
Jan 30, 2024 | 94.92 | 95.10 | 93.00 | 93.34 | 165,012 | -2.77(-2.88%) |
Jan 29, 2024 | 95.00 | 96.25 | 93.38 | 96.11 | 270,711 | +0.50(+0.52%) |
Jan 26, 2024 | 96.32 | 97.52 | 95.06 | 95.61 | 161,428 | -0.15(-0.16%) |
Jan 25, 2024 | 94.41 | 96.11 | 94.27 | 95.76 | 144,089 | +2.63(+2.82%) |
Jan 24, 2024 | 97.31 | 97.38 | 93.13 | 93.13 | 117,758 | -2.64(-2.76%) |
Jan 23, 2024 | 98.63 | 98.75 | 93.92 | 95.77 | 143,601 | -1.29(-1.33%) |
Jan 22, 2024 | 95.29 | 99.89 | 94.92 | 97.06 | 219,075 | +2.70(+2.86%) |
Jan 19, 2024 | 95.84 | 95.95 | 92.89 | 94.36 | 163,463 | -0.90(-0.94%) |
Jan 18, 2024 | 93.99 | 95.46 | 92.81 | 95.26 | 242,662 | +2.19(+2.35%) |
Jan 17, 2024 | 91.18 | 93.16 | 91.18 | 93.07 | 215,462 | -0.16(-0.17%) |
Jan 16, 2024 | 94.13 | 94.94 | 92.47 | 93.23 | 171,373 | -2.28(-2.39%) |
Jan 12, 2024 | 94.50 | 95.91 | 94.16 | 95.51 | 281,291 | +2.41(+2.59%) |
Jan 11, 2024 | 93.27 | 94.28 | 91.73 | 93.10 | 347,944 | -0.96(-1.02%) |
Jan 10, 2024 | 95.97 | 96.70 | 93.60 | 94.06 | 315,998 | -1.91(-1.99%) |
Jan 09, 2024 | 97.73 | 99.46 | 95.76 | 95.97 | 375,656 | -3.37(-3.39%) |
Jan 08, 2024 | 96.89 | 101.07 | 96.80 | 99.34 | 342,444 | +1.72(+1.76%) |
Jan 05, 2024 | 96.14 | 99.51 | 94.11 | 97.62 | 253,704 | +0.65(+0.67%) |
Jan 04, 2024 | 95.20 | 98.14 | 94.83 | 96.97 | 426,574 | +1.59(+1.67%) |
Jan 03, 2024 | 100.00 | 100.03 | 94.07 | 95.38 | 379,767 | -6.20(-6.10%) |
Jan 02, 2024 | 98.68 | 104.00 | 98.14 | 101.58 | 317,355 | +1.84(+1.84%) |
Dec 29, 2023 | 99.21 | 99.83 | 98.08 | 99.74 | 222,166 | -0.02(-0.02%) |
Dec 28, 2023 | 99.49 | 100.94 | 98.43 | 99.76 | 176,964 | +0.10(+0.10%) |
Dec 27, 2023 | 99.67 | 101.08 | 98.78 | 99.66 | 150,271 | +0.07(+0.07%) |
Dec 26, 2023 | 98.44 | 101.47 | 96.51 | 99.59 | 174,332 | +1.63(+1.66%) |
Dec 22, 2023 | 99.09 | 99.70 | 97.48 | 97.96 | 330,330 | -0.46(-0.47%) |
Dec 21, 2023 | 98.49 | 99.73 | 97.39 | 98.42 | 438,781 | +1.21(+1.24%) |
Dec 20, 2023 | 101.00 | 102.12 | 97.11 | 97.21 | 371,577 | -4.18(-4.12%) |
Dec 19, 2023 | 99.15 | 101.60 | 99.15 | 101.39 | 185,184 | +3.27(+3.33%) |
Dec 18, 2023 | 99.14 | 99.63 | 97.47 | 98.12 | 289,360 | -1.29(-1.30%) |
Dec 15, 2023 | 100.74 | 102.98 | 97.51 | 99.41 | 696,628 | -0.98(-0.98%) |
Dec 14, 2023 | 95.21 | 100.92 | 94.94 | 100.39 | 505,420 | +8.28(+8.99%) |
Dec 13, 2023 | 86.83 | 92.78 | 85.64 | 92.11 | 460,961 | +5.72(+6.62%) |
Dec 12, 2023 | 84.94 | 87.14 | 83.26 | 86.39 | 315,555 | +0.92(+1.08%) |
Dec 11, 2023 | 85.76 | 86.36 | 84.24 | 85.47 | 302,226 | -0.78(-0.90%) |
Dec 08, 2023 | 87.99 | 88.89 | 85.67 | 86.25 | 194,568 | -1.24(-1.42%) |
Dec 07, 2023 | 86.36 | 87.84 | 84.88 | 87.49 | 338,314 | +1.20(+1.39%) |
Dec 06, 2023 | 89.09 | 90.69 | 85.73 | 86.29 | 287,779 | -2.62(-2.95%) |
Dec 05, 2023 | 91.35 | 91.35 | 88.43 | 88.91 | 277,639 | -3.29(-3.57%) |
Dec 04, 2023 | 91.06 | 93.51 | 90.74 | 92.20 | 429,441 | +0.86(+0.94%) |
Dec 01, 2023 | 87.45 | 91.54 | 85.68 | 91.34 | 479,129 | +3.58(+4.08%) |
Nov 30, 2023 | 85.25 | 90.36 | 84.58 | 87.76 | 716,448 | +3.12(+3.69%) |
Nov 29, 2023 | 84.91 | 87.58 | 84.64 | 84.64 | 5,004,837 | +0.02(+0.02%) |
Nov 28, 2023 | 86.49 | 88.36 | 84.41 | 84.62 | 1,095,410 | +0.23(+0.27%) |
Nov 27, 2023 | 84.39 | 85.74 | 83.30 | 84.39 | 324,517 | -0.59(-0.69%) |
Nov 24, 2023 | 84.03 | 85.29 | 83.60 | 84.98 | 91,418 | +0.76(+0.90%) |
Nov 22, 2023 | 84.02 | 84.59 | 83.09 | 84.22 | 219,432 | +1.19(+1.43%) |
Nov 21, 2023 | 85.97 | 86.36 | 82.82 | 83.03 | 283,101 | -3.30(-3.82%) |
Nov 20, 2023 | 85.57 | 86.78 | 84.58 | 86.33 | 267,563 | +0.75(+0.88%) |
Nov 17, 2023 | 88.39 | 88.39 | 85.12 | 85.58 | 171,246 | -1.53(-1.76%) |
Nov 16, 2023 | 88.28 | 88.89 | 86.76 | 87.11 | 207,288 | -1.38(-1.56%) |
Nov 15, 2023 | 87.31 | 90.46 | 85.95 | 88.49 | 292,512 | +1.00(+1.14%) |
Nov 14, 2023 | 85.00 | 88.58 | 84.34 | 87.49 | 261,487 | +5.46(+6.66%) |
Nov 13, 2023 | 81.48 | 83.22 | 79.85 | 82.03 | 201,553 | +0.12(+0.15%) |
Nov 10, 2023 | 81.23 | 82.58 | 78.28 | 81.91 | 336,069 | +0.83(+1.02%) |
Nov 09, 2023 | 87.24 | 87.24 | 80.21 | 81.08 | 444,707 | -5.58(-6.44%) |
Nov 08, 2023 | 83.16 | 87.07 | 80.73 | 86.66 | 667,926 | +2.32(+2.75%) |
Nov 07, 2023 | 101.41 | 101.41 | 83.12 | 84.34 | 1,346,488 | -17.66(-17.31%) |
Nov 06, 2023 | 102.82 | 105.02 | 100.15 | 102.00 | 462,547 | -0.59(-0.58%) |
Nov 03, 2023 | 102.73 | 104.36 | 101.33 | 102.59 | 372,103 | +2.51(+2.51%) |
Nov 02, 2023 | 100.27 | 101.46 | 99.34 | 100.08 | 212,869 | +1.76(+1.79%) |