Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.74 | 87.14 | 85.48 | 85.64 | 86,345 | -0.87(-1.01%) |
Jan 30, 2024 | 86.93 | 86.98 | 86.29 | 86.51 | 16,103 | -0.65(-0.74%) |
Jan 29, 2024 | 86.69 | 87.34 | 86.51 | 87.16 | 11,451 | +0.47(+0.54%) |
Jan 26, 2024 | 87.03 | 87.29 | 86.46 | 86.69 | 26,534 | -0.03(-0.03%) |
Jan 25, 2024 | 87.14 | 87.18 | 86.39 | 86.72 | 16,397 | +0.83(+0.97%) |
Jan 24, 2024 | 87.80 | 87.82 | 85.81 | 85.89 | 14,891 | -1.17(-1.34%) |
Jan 23, 2024 | 87.88 | 88.15 | 86.73 | 87.06 | 16,891 | -0.53(-0.61%) |
Jan 22, 2024 | 87.78 | 88.29 | 87.39 | 87.59 | 22,771 | +0.40(+0.46%) |
Jan 19, 2024 | 86.15 | 87.28 | 85.72 | 87.19 | 18,987 | +1.16(+1.35%) |
Jan 18, 2024 | 86.88 | 86.96 | 85.61 | 86.03 | 16,975 | -0.63(-0.73%) |
Jan 17, 2024 | 87.45 | 88.16 | 85.75 | 86.66 | 42,197 | -1.73(-1.96%) |
Jan 16, 2024 | 88.47 | 88.75 | 88.05 | 88.39 | 48,664 | -0.52(-0.58%) |
Jan 12, 2024 | 89.01 | 89.36 | 88.33 | 88.91 | 37,231 | +0.65(+0.74%) |
Jan 11, 2024 | 88.46 | 88.82 | 88.03 | 88.26 | 30,507 | -0.85(-0.96%) |
Jan 10, 2024 | 88.99 | 89.40 | 88.84 | 89.11 | 8,661 | +0.39(+0.44%) |
Jan 09, 2024 | 88.83 | 88.98 | 88.05 | 88.72 | 12,021 | -0.50(-0.56%) |
Jan 08, 2024 | 87.80 | 89.22 | 87.72 | 89.22 | 10,269 | +1.38(+1.57%) |
Jan 05, 2024 | 87.76 | 88.58 | 86.99 | 87.84 | 23,981 | -0.21(-0.24%) |
Jan 04, 2024 | 87.79 | 88.59 | 87.78 | 88.05 | 10,866 | -0.16(-0.18%) |
Jan 03, 2024 | 89.74 | 89.74 | 88.07 | 88.21 | 59,342 | -2.01(-2.23%) |
Jan 02, 2024 | 88.97 | 90.25 | 88.90 | 90.22 | 16,579 | +0.87(+0.98%) |
Dec 29, 2023 | 90.34 | 90.34 | 89.32 | 89.35 | 343,950 | -1.15(-1.27%) |
Dec 28, 2023 | 89.69 | 90.50 | 89.65 | 90.50 | 12,718 | +0.75(+0.84%) |
Dec 27, 2023 | 89.55 | 89.85 | 89.20 | 89.75 | 13,256 | +0.33(+0.37%) |
Dec 26, 2023 | 88.78 | 89.56 | 88.78 | 89.42 | 11,212 | +0.79(+0.89%) |
Dec 22, 2023 | 88.73 | 89.25 | 88.42 | 88.63 | 12,343 | +0.27(+0.31%) |
Dec 21, 2023 | 88.34 | 88.50 | 87.47 | 88.36 | 11,750 | +0.70(+0.80%) |
Dec 20, 2023 | 88.86 | 89.43 | 87.63 | 87.66 | 17,875 | -1.24(-1.39%) |
Dec 19, 2023 | 88.63 | 89.14 | 88.63 | 88.90 | 27,138 | -0.29(-0.33%) |
Dec 18, 2023 | 90.09 | 90.09 | 89.19 | 89.19 | 27,332 | -0.31(-0.35%) |
Dec 15, 2023 | 90.63 | 90.63 | 88.85 | 89.50 | 71,972 | -1.32(-1.45%) |
Dec 14, 2023 | 90.02 | 90.96 | 90.02 | 90.82 | 48,938 | +2.75(+3.12%) |
Dec 13, 2023 | 84.98 | 88.16 | 84.95 | 88.07 | 13,045 | +3.23(+3.81%) |
Dec 12, 2023 | 84.83 | 85.11 | 84.44 | 84.84 | 8,556 | +0.05(+0.06%) |
Dec 11, 2023 | 84.26 | 84.88 | 84.13 | 84.79 | 8,931 | +0.36(+0.43%) |
Dec 08, 2023 | 84.06 | 84.46 | 83.68 | 84.43 | 15,045 | +0.08(+0.09%) |
Dec 07, 2023 | 83.94 | 84.54 | 83.79 | 84.35 | 24,868 | +0.32(+0.38%) |
Dec 06, 2023 | 84.65 | 85.40 | 84.01 | 84.03 | 16,943 | -0.39(-0.46%) |
Dec 05, 2023 | 84.57 | 84.67 | 83.96 | 84.42 | 15,113 | -0.67(-0.79%) |
Dec 04, 2023 | 83.65 | 85.09 | 83.65 | 85.09 | 13,519 | +0.87(+1.04%) |
Dec 01, 2023 | 82.09 | 84.22 | 81.99 | 84.22 | 10,392 | +2.17(+2.64%) |
Nov 30, 2023 | 81.39 | 82.12 | 81.06 | 82.05 | 29,449 | +0.68(+0.84%) |
Nov 29, 2023 | 81.75 | 82.01 | 81.34 | 81.37 | 14,501 | +0.33(+0.41%) |
Nov 28, 2023 | 80.24 | 81.04 | 80.17 | 81.04 | 11,404 | +0.40(+0.50%) |
Nov 27, 2023 | 80.22 | 81.03 | 80.11 | 80.64 | 13,053 | +0.20(+0.25%) |
Nov 24, 2023 | 80.30 | 80.47 | 80.10 | 80.44 | 5,083 | +0.18(+0.22%) |
Nov 22, 2023 | 80.76 | 80.76 | 79.99 | 80.26 | 9,619 | +0.36(+0.45%) |
Nov 21, 2023 | 80.20 | 80.20 | 79.68 | 79.90 | 14,951 | -0.36(-0.45%) |
Nov 20, 2023 | 79.44 | 80.28 | 79.30 | 80.26 | 30,351 | +0.53(+0.67%) |
Nov 17, 2023 | 80.40 | 80.40 | 79.57 | 79.73 | 14,286 | -0.03(-0.04%) |
Nov 16, 2023 | 80.34 | 80.34 | 79.76 | 79.76 | 57,969 | -0.39(-0.49%) |
Nov 15, 2023 | 80.09 | 80.81 | 80.03 | 80.15 | 34,345 | +0.11(+0.14%) |
Nov 14, 2023 | 77.96 | 80.66 | 77.96 | 80.04 | 28,633 | +4.01(+5.27%) |
Nov 13, 2023 | 76.24 | 76.35 | 75.69 | 76.03 | 25,324 | -0.78(-1.02%) |
Nov 10, 2023 | 76.58 | 76.84 | 76.00 | 76.82 | 7,375 | +0.75(+0.99%) |
Nov 09, 2023 | 77.71 | 77.71 | 75.94 | 76.06 | 29,668 | -1.29(-1.66%) |
Nov 08, 2023 | 77.18 | 77.40 | 76.95 | 77.35 | 8,798 | +0.54(+0.70%) |
Nov 07, 2023 | 77.72 | 77.72 | 76.80 | 76.81 | 5,962 | -0.80(-1.02%) |
Nov 06, 2023 | 78.34 | 78.34 | 77.19 | 77.61 | 57,489 | -1.11(-1.41%) |
Nov 03, 2023 | 78.18 | 79.51 | 78.18 | 78.72 | 33,653 | +1.56(+2.02%) |
Nov 02, 2023 | 75.76 | 77.33 | 75.76 | 77.16 | 18,275 | +2.28(+3.04%) |