Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.39 | 95.52 | 93.57 | 93.57 | 14,777 | -2.36(-2.46%) |
Jan 30, 2024 | 96.28 | 96.29 | 95.57 | 95.93 | 14,271 | -0.74(-0.77%) |
Jan 29, 2024 | 94.28 | 96.67 | 94.28 | 96.67 | 12,859 | +2.50(+2.65%) |
Jan 26, 2024 | 93.99 | 94.76 | 93.99 | 94.17 | 9,379 | +0.09(+0.10%) |
Jan 25, 2024 | 94.43 | 94.43 | 93.54 | 94.08 | 24,660 | +0.59(+0.63%) |
Jan 24, 2024 | 95.57 | 95.57 | 93.43 | 93.49 | 23,994 | -1.46(-1.54%) |
Jan 23, 2024 | 95.43 | 95.43 | 94.36 | 94.95 | 21,666 | -0.16(-0.17%) |
Jan 22, 2024 | 94.46 | 95.72 | 94.46 | 95.11 | 51,606 | +1.62(+1.73%) |
Jan 19, 2024 | 92.68 | 93.50 | 91.89 | 93.49 | 19,293 | +1.20(+1.30%) |
Jan 18, 2024 | 92.35 | 92.45 | 91.31 | 92.29 | 17,872 | +0.63(+0.69%) |
Jan 17, 2024 | 91.61 | 91.66 | 90.55 | 91.66 | 13,907 | -0.78(-0.84%) |
Jan 16, 2024 | 92.16 | 93.12 | 91.89 | 92.44 | 23,698 | -0.43(-0.46%) |
Jan 12, 2024 | 93.35 | 94.00 | 92.74 | 92.87 | 10,876 | -0.45(-0.48%) |
Jan 11, 2024 | 93.43 | 93.67 | 92.21 | 93.32 | 16,875 | -0.11(-0.12%) |
Jan 10, 2024 | 93.00 | 93.68 | 92.41 | 93.43 | 14,853 | +0.44(+0.47%) |
Jan 09, 2024 | 91.96 | 93.22 | 91.96 | 92.99 | 14,044 | +0.13(+0.14%) |
Jan 08, 2024 | 90.98 | 92.86 | 90.98 | 92.86 | 21,517 | +2.31(+2.55%) |
Jan 05, 2024 | 90.28 | 91.35 | 90.28 | 90.55 | 65,471 | -0.06(-0.07%) |
Jan 04, 2024 | 90.54 | 91.57 | 90.40 | 90.61 | 18,339 | -0.25(-0.28%) |
Jan 03, 2024 | 91.74 | 91.87 | 90.85 | 90.86 | 41,061 | -2.12(-2.28%) |
Jan 02, 2024 | 94.52 | 94.52 | 92.60 | 92.98 | 48,201 | -2.90(-3.02%) |
Dec 29, 2023 | 96.80 | 97.06 | 95.50 | 95.88 | 19,781 | -1.26(-1.30%) |
Dec 28, 2023 | 96.95 | 97.36 | 96.87 | 97.14 | 23,742 | +0.30(+0.31%) |
Dec 27, 2023 | 97.07 | 97.27 | 96.47 | 96.84 | 26,695 | -0.07(-0.07%) |
Dec 26, 2023 | 96.54 | 97.15 | 96.47 | 96.91 | 12,368 | +0.68(+0.71%) |
Dec 22, 2023 | 96.04 | 96.50 | 95.86 | 96.23 | 33,660 | +0.59(+0.62%) |
Dec 21, 2023 | 95.25 | 95.72 | 94.72 | 95.64 | 36,055 | +1.63(+1.73%) |
Dec 20, 2023 | 96.08 | 96.74 | 94.01 | 94.01 | 44,013 | -2.89(-2.98%) |
Dec 19, 2023 | 96.26 | 97.03 | 96.26 | 96.90 | 18,122 | +0.90(+0.94%) |
Dec 18, 2023 | 95.61 | 96.22 | 95.42 | 96.00 | 19,057 | +0.45(+0.47%) |
Dec 15, 2023 | 96.32 | 96.56 | 95.09 | 95.55 | 16,780 | -1.01(-1.05%) |
Dec 14, 2023 | 95.40 | 96.56 | 95.16 | 96.56 | 36,463 | +1.89(+2.00%) |
Dec 13, 2023 | 92.94 | 94.67 | 92.16 | 94.67 | 27,257 | +1.99(+2.15%) |
Dec 12, 2023 | 92.19 | 92.86 | 91.85 | 92.68 | 12,867 | +0.07(+0.08%) |
Dec 11, 2023 | 91.45 | 92.80 | 91.45 | 92.61 | 15,753 | +1.25(+1.37%) |
Dec 08, 2023 | 90.54 | 91.76 | 90.51 | 91.36 | 42,195 | +0.91(+1.01%) |
Dec 07, 2023 | 90.25 | 90.83 | 89.80 | 90.45 | 15,648 | +0.32(+0.35%) |
Dec 06, 2023 | 91.00 | 91.76 | 90.08 | 90.13 | 18,428 | -0.28(-0.31%) |
Dec 05, 2023 | 90.60 | 90.81 | 89.91 | 90.41 | 22,821 | -0.74(-0.81%) |
Dec 04, 2023 | 90.89 | 91.51 | 90.28 | 91.15 | 18,930 | +0.15(+0.16%) |
Dec 01, 2023 | 88.17 | 91.00 | 88.00 | 91.00 | 17,211 | +3.41(+3.89%) |
Nov 30, 2023 | 88.15 | 88.15 | 87.21 | 87.59 | 16,639 | -0.15(-0.17%) |
Nov 29, 2023 | 87.49 | 88.50 | 87.49 | 87.74 | 24,651 | +0.72(+0.83%) |
Nov 28, 2023 | 87.15 | 87.42 | 86.62 | 87.02 | 25,740 | -0.52(-0.59%) |
Nov 27, 2023 | 86.85 | 87.69 | 86.80 | 87.54 | 18,611 | +0.24(+0.27%) |
Nov 24, 2023 | 86.90 | 87.46 | 86.88 | 87.30 | 6,290 | +0.27(+0.31%) |
Nov 22, 2023 | 86.86 | 87.32 | 86.67 | 87.03 | 12,775 | +0.56(+0.65%) |
Nov 21, 2023 | 86.61 | 86.72 | 86.04 | 86.47 | 15,723 | -0.25(-0.29%) |
Nov 20, 2023 | 85.96 | 87.14 | 85.96 | 86.72 | 21,342 | +0.72(+0.84%) |
Nov 17, 2023 | 85.60 | 86.17 | 85.40 | 86.00 | 16,915 | +0.75(+0.88%) |
Nov 16, 2023 | 85.59 | 85.59 | 84.74 | 85.25 | 22,608 | -0.57(-0.66%) |
Nov 15, 2023 | 86.48 | 87.18 | 85.78 | 85.82 | 30,657 | -0.06(-0.07%) |
Nov 14, 2023 | 84.16 | 86.02 | 84.16 | 85.88 | 19,483 | +3.49(+4.23%) |
Nov 13, 2023 | 81.53 | 82.58 | 81.53 | 82.39 | 19,262 | +0.31(+0.38%) |
Nov 10, 2023 | 80.82 | 82.19 | 80.74 | 82.09 | 21,411 | +1.64(+2.04%) |
Nov 09, 2023 | 82.14 | 82.27 | 80.30 | 80.45 | 22,142 | -1.15(-1.41%) |
Nov 08, 2023 | 82.41 | 82.42 | 81.30 | 81.60 | 46,741 | -0.96(-1.16%) |
Nov 07, 2023 | 81.42 | 82.76 | 81.40 | 82.55 | 24,483 | +1.07(+1.31%) |
Nov 06, 2023 | 82.39 | 82.39 | 80.83 | 81.49 | 31,904 | -0.72(-0.88%) |
Nov 03, 2023 | 80.65 | 82.56 | 80.65 | 82.20 | 21,407 | +2.69(+3.38%) |
Nov 02, 2023 | 78.88 | 79.54 | 78.88 | 79.52 | 92,995 | +2.06(+2.66%) |