Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 99.17 | 99.56 | 97.89 | 97.91 | 20,153 | -1.47(-1.48%) |
Jan 30, 2024 | 99.39 | 99.54 | 99.02 | 99.38 | 15,794 | +0.04(+0.05%) |
Jan 29, 2024 | 98.37 | 99.35 | 98.31 | 99.34 | 23,419 | +0.83(+0.84%) |
Jan 26, 2024 | 98.74 | 99.00 | 98.20 | 98.51 | 12,768 | +0.04(+0.04%) |
Jan 25, 2024 | 98.82 | 98.82 | 98.07 | 98.47 | 14,599 | +0.55(+0.56%) |
Jan 24, 2024 | 99.56 | 99.56 | 97.81 | 97.92 | 27,876 | -0.64(-0.65%) |
Jan 23, 2024 | 99.39 | 99.39 | 98.27 | 98.56 | 12,888 | -0.55(-0.55%) |
Jan 22, 2024 | 98.73 | 99.17 | 98.73 | 99.11 | 27,481 | +1.19(+1.21%) |
Jan 19, 2024 | 97.38 | 98.00 | 96.84 | 97.92 | 15,409 | +1.00(+1.04%) |
Jan 18, 2024 | 96.67 | 96.92 | 95.99 | 96.92 | 11,391 | +0.90(+0.93%) |
Jan 17, 2024 | 95.36 | 96.02 | 95.36 | 96.02 | 23,581 | -0.37(-0.38%) |
Jan 16, 2024 | 96.38 | 96.73 | 96.01 | 96.39 | 22,149 | -0.46(-0.48%) |
Jan 12, 2024 | 97.38 | 97.50 | 96.46 | 96.85 | 25,338 | +0.03(+0.04%) |
Jan 11, 2024 | 96.70 | 96.89 | 95.80 | 96.82 | 14,606 | +0.13(+0.13%) |
Jan 10, 2024 | 96.65 | 96.87 | 96.00 | 96.69 | 18,590 | +0.29(+0.30%) |
Jan 09, 2024 | 96.20 | 96.55 | 95.79 | 96.40 | 17,530 | -0.43(-0.44%) |
Jan 08, 2024 | 95.29 | 96.83 | 95.17 | 96.83 | 19,478 | +1.44(+1.51%) |
Jan 05, 2024 | 94.96 | 95.91 | 94.96 | 95.39 | 26,255 | +0.17(+0.18%) |
Jan 04, 2024 | 95.20 | 95.79 | 95.20 | 95.22 | 36,801 | -0.15(-0.16%) |
Jan 03, 2024 | 96.64 | 96.64 | 95.34 | 95.37 | 77,005 | -2.15(-2.20%) |
Jan 02, 2024 | 97.70 | 98.17 | 97.10 | 97.52 | 15,706 | -0.71(-0.72%) |
Dec 29, 2023 | 99.01 | 99.27 | 98.11 | 98.23 | 34,937 | -0.76(-0.76%) |
Dec 28, 2023 | 99.10 | 99.37 | 98.88 | 98.99 | 17,612 | -0.34(-0.35%) |
Dec 27, 2023 | 99.50 | 99.50 | 99.00 | 99.33 | 28,286 | +0.09(+0.09%) |
Dec 26, 2023 | 98.73 | 99.39 | 98.60 | 99.24 | 41,128 | +0.73(+0.75%) |
Dec 22, 2023 | 98.46 | 98.76 | 98.03 | 98.50 | 20,947 | +0.35(+0.36%) |
Dec 21, 2023 | 97.56 | 98.15 | 97.27 | 98.15 | 13,153 | +1.45(+1.50%) |
Dec 20, 2023 | 98.11 | 98.66 | 96.70 | 96.70 | 31,624 | -1.43(-1.46%) |
Dec 19, 2023 | 97.32 | 98.25 | 97.32 | 98.13 | 28,515 | +0.91(+0.94%) |
Dec 18, 2023 | 97.38 | 97.38 | 96.83 | 97.22 | 19,721 | +0.10(+0.10%) |
Dec 15, 2023 | 98.14 | 98.14 | 96.78 | 97.13 | 111,176 | -0.71(-0.72%) |
Dec 14, 2023 | 97.22 | 98.19 | 97.22 | 97.83 | 15,869 | +1.89(+1.97%) |
Dec 13, 2023 | 93.97 | 95.99 | 93.49 | 95.95 | 24,424 | +2.04(+2.18%) |
Dec 12, 2023 | 93.76 | 94.11 | 93.73 | 93.90 | 6,577 | -0.08(-0.09%) |
Dec 11, 2023 | 93.43 | 93.99 | 93.37 | 93.98 | 10,229 | +0.54(+0.58%) |
Dec 08, 2023 | 93.02 | 93.87 | 93.02 | 93.44 | 17,382 | +0.31(+0.34%) |
Dec 07, 2023 | 92.87 | 93.13 | 92.60 | 93.13 | 14,879 | +0.41(+0.45%) |
Dec 06, 2023 | 93.29 | 93.92 | 92.62 | 92.72 | 13,470 | -0.22(-0.23%) |
Dec 05, 2023 | 93.84 | 93.84 | 92.87 | 92.93 | 16,232 | -1.14(-1.21%) |
Dec 04, 2023 | 92.93 | 94.09 | 92.93 | 94.07 | 14,505 | +0.70(+0.75%) |
Dec 01, 2023 | 91.20 | 93.37 | 91.20 | 93.37 | 58,711 | +1.93(+2.11%) |
Nov 30, 2023 | 91.15 | 91.44 | 90.86 | 91.44 | 41,585 | +0.61(+0.67%) |
Nov 29, 2023 | 91.21 | 91.62 | 90.79 | 90.82 | 6,649 | +0.35(+0.38%) |
Nov 28, 2023 | 90.77 | 91.27 | 90.42 | 90.48 | 14,417 | -0.76(-0.84%) |
Nov 27, 2023 | 91.16 | 91.39 | 90.84 | 91.24 | 5,830 | -0.10(-0.11%) |
Nov 24, 2023 | 90.99 | 91.50 | 90.99 | 91.34 | 10,266 | +0.28(+0.31%) |
Nov 22, 2023 | 90.81 | 91.18 | 90.81 | 91.05 | 30,364 | +0.60(+0.66%) |
Nov 21, 2023 | 90.47 | 90.72 | 90.43 | 90.46 | 40,982 | -0.40(-0.44%) |
Nov 20, 2023 | 90.14 | 91.02 | 90.00 | 90.86 | 28,057 | +0.49(+0.54%) |
Nov 17, 2023 | 90.45 | 90.64 | 90.26 | 90.37 | 19,174 | +0.57(+0.64%) |
Nov 16, 2023 | 90.36 | 90.67 | 89.51 | 89.80 | 19,965 | -0.92(-1.01%) |
Nov 15, 2023 | 90.72 | 91.67 | 90.66 | 90.72 | 13,560 | +0.11(+0.12%) |
Nov 14, 2023 | 89.55 | 90.73 | 89.03 | 90.61 | 45,857 | +3.11(+3.55%) |
Nov 13, 2023 | 87.04 | 87.67 | 87.04 | 87.50 | 5,696 | +0.17(+0.19%) |
Nov 10, 2023 | 86.72 | 87.40 | 86.64 | 87.34 | 7,126 | +1.00(+1.16%) |
Nov 09, 2023 | 87.05 | 87.36 | 86.33 | 86.33 | 7,295 | -0.76(-0.87%) |
Nov 08, 2023 | 87.55 | 87.81 | 87.05 | 87.09 | 8,342 | -0.43(-0.49%) |
Nov 07, 2023 | 87.63 | 87.71 | 87.40 | 87.52 | 6,526 | -0.26(-0.30%) |
Nov 06, 2023 | 88.55 | 88.57 | 87.53 | 87.78 | 9,832 | -0.81(-0.91%) |
Nov 03, 2023 | 88.04 | 88.87 | 88.04 | 88.59 | 10,281 | +1.43(+1.64%) |
Nov 02, 2023 | 86.30 | 87.22 | 86.30 | 87.15 | 14,239 | +1.54(+1.80%) |