Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 99.79 | 101.14 | 98.65 | 98.75 | 262,594 | -1.49(-1.49%) |
Jan 30, 2024 | 99.37 | 100.61 | 99.16 | 100.24 | 200,721 | +0.46(+0.46%) |
Jan 29, 2024 | 98.01 | 99.95 | 98.01 | 99.78 | 339,651 | +1.54(+1.57%) |
Jan 26, 2024 | 97.98 | 98.38 | 97.31 | 98.24 | 218,133 | +0.54(+0.55%) |
Jan 25, 2024 | 97.27 | 97.83 | 97.01 | 97.70 | 229,130 | +1.40(+1.46%) |
Jan 24, 2024 | 98.47 | 98.47 | 96.24 | 96.30 | 163,083 | -1.51(-1.55%) |
Jan 23, 2024 | 100.03 | 101.22 | 97.71 | 97.81 | 237,022 | -2.36(-2.36%) |
Jan 22, 2024 | 99.88 | 100.82 | 99.84 | 100.17 | 257,433 | +1.15(+1.16%) |
Jan 19, 2024 | 98.30 | 99.08 | 97.19 | 99.02 | 254,173 | +0.86(+0.87%) |
Jan 18, 2024 | 98.10 | 98.35 | 97.15 | 98.17 | 285,854 | +0.75(+0.77%) |
Jan 17, 2024 | 97.56 | 98.66 | 97.41 | 97.42 | 261,411 | -0.74(-0.75%) |
Jan 16, 2024 | 97.54 | 98.35 | 97.16 | 98.16 | 261,392 | +0.03(+0.03%) |
Jan 12, 2024 | 99.60 | 99.60 | 97.67 | 98.13 | 338,971 | -1.03(-1.03%) |
Jan 11, 2024 | 99.30 | 99.96 | 98.76 | 99.15 | 411,052 | -0.83(-0.83%) |
Jan 10, 2024 | 99.53 | 100.33 | 99.05 | 99.98 | 314,401 | +1.29(+1.31%) |
Jan 09, 2024 | 97.23 | 99.26 | 97.04 | 98.69 | 373,251 | +0.62(+0.63%) |
Jan 08, 2024 | 97.30 | 98.42 | 97.14 | 98.07 | 445,410 | +0.90(+0.92%) |
Jan 05, 2024 | 95.10 | 97.41 | 94.79 | 97.17 | 388,849 | +2.00(+2.10%) |
Jan 04, 2024 | 95.21 | 96.02 | 95.10 | 95.17 | 579,631 | +0.17(+0.18%) |
Jan 03, 2024 | 96.26 | 96.86 | 94.84 | 95.00 | 381,047 | -2.12(-2.18%) |
Jan 02, 2024 | 96.73 | 97.90 | 96.59 | 97.12 | 278,997 | -0.74(-0.75%) |
Dec 29, 2023 | 98.38 | 99.07 | 97.81 | 97.86 | 271,814 | -0.93(-0.94%) |
Dec 28, 2023 | 98.83 | 98.91 | 98.15 | 98.79 | 305,475 | +0.00(+0.00%) |
Dec 27, 2023 | 98.80 | 99.28 | 98.53 | 98.79 | 199,412 | +0.28(+0.28%) |
Dec 26, 2023 | 98.48 | 99.14 | 98.43 | 98.51 | 260,580 | -0.08(-0.08%) |
Dec 22, 2023 | 98.61 | 98.80 | 97.85 | 98.59 | 309,926 | +0.51(+0.52%) |
Dec 21, 2023 | 97.90 | 98.11 | 97.13 | 98.08 | 267,068 | +1.15(+1.19%) |
Dec 20, 2023 | 97.41 | 98.71 | 96.89 | 96.92 | 507,954 | -0.94(-0.96%) |
Dec 19, 2023 | 97.37 | 97.86 | 95.86 | 97.86 | 450,898 | +1.12(+1.16%) |
Dec 18, 2023 | 97.90 | 98.25 | 96.59 | 96.74 | 659,611 | -1.72(-1.75%) |
Dec 15, 2023 | 96.96 | 99.01 | 96.96 | 98.46 | 8,454,892 | +0.94(+0.96%) |
Dec 14, 2023 | 95.99 | 98.56 | 95.65 | 97.52 | 790,127 | +3.12(+3.30%) |
Dec 13, 2023 | 94.18 | 95.68 | 92.78 | 94.41 | 861,964 | +0.25(+0.26%) |
Dec 12, 2023 | 92.80 | 94.67 | 92.51 | 94.16 | 611,105 | +1.35(+1.46%) |
Dec 11, 2023 | 92.03 | 92.97 | 91.86 | 92.80 | 566,799 | +0.98(+1.06%) |
Dec 08, 2023 | 91.64 | 93.18 | 91.63 | 91.83 | 581,140 | +0.45(+0.49%) |
Dec 07, 2023 | 90.63 | 91.62 | 90.50 | 91.38 | 542,035 | +0.80(+0.88%) |
Dec 06, 2023 | 90.52 | 91.64 | 90.52 | 90.58 | 661,752 | +0.88(+0.98%) |
Dec 05, 2023 | 90.78 | 91.17 | 89.59 | 89.71 | 807,477 | -1.32(-1.45%) |
Dec 04, 2023 | 90.63 | 91.46 | 89.45 | 91.03 | 2,053,579 | +4.73(+5.48%) |
Dec 01, 2023 | 84.14 | 86.50 | 84.14 | 86.30 | 329,529 | +1.89(+2.24%) |
Nov 30, 2023 | 83.61 | 84.75 | 83.20 | 84.41 | 369,708 | +0.66(+0.78%) |
Nov 29, 2023 | 83.22 | 84.16 | 83.22 | 83.76 | 232,931 | +1.24(+1.51%) |
Nov 28, 2023 | 83.37 | 83.72 | 82.24 | 82.51 | 216,276 | -1.25(-1.50%) |
Nov 27, 2023 | 82.57 | 83.91 | 82.57 | 83.77 | 198,220 | +0.82(+0.98%) |
Nov 24, 2023 | 82.71 | 83.60 | 82.71 | 82.95 | 137,163 | -0.04(-0.05%) |
Nov 22, 2023 | 83.44 | 83.44 | 82.72 | 82.99 | 156,440 | +0.07(+0.08%) |
Nov 21, 2023 | 82.76 | 83.37 | 82.28 | 82.92 | 268,943 | -0.11(-0.13%) |
Nov 20, 2023 | 82.31 | 83.04 | 81.61 | 83.03 | 263,589 | +0.35(+0.42%) |
Nov 17, 2023 | 82.76 | 82.84 | 81.92 | 82.68 | 258,152 | +0.72(+0.87%) |
Nov 16, 2023 | 82.06 | 82.61 | 81.09 | 81.97 | 383,213 | -0.31(-0.38%) |
Nov 15, 2023 | 83.24 | 83.84 | 81.94 | 82.27 | 349,076 | -0.83(-0.99%) |
Nov 14, 2023 | 81.62 | 83.34 | 81.09 | 83.10 | 339,034 | +3.32(+4.17%) |
Nov 13, 2023 | 80.01 | 80.64 | 79.78 | 79.78 | 240,510 | -0.77(-0.95%) |
Nov 10, 2023 | 79.86 | 80.57 | 79.13 | 80.54 | 214,271 | +1.23(+1.56%) |
Nov 09, 2023 | 80.37 | 80.37 | 79.02 | 79.31 | 228,337 | -0.68(-0.85%) |
Nov 08, 2023 | 80.33 | 80.80 | 79.51 | 79.98 | 270,690 | -0.45(-0.56%) |
Nov 07, 2023 | 79.33 | 80.84 | 79.33 | 80.43 | 347,141 | +0.98(+1.23%) |
Nov 06, 2023 | 79.98 | 80.75 | 79.43 | 79.46 | 513,130 | -0.86(-1.07%) |
Nov 03, 2023 | 79.47 | 80.82 | 79.47 | 80.31 | 486,127 | +1.86(+2.37%) |
Nov 02, 2023 | 77.72 | 78.80 | 77.37 | 78.45 | 409,745 | +1.61(+2.10%) |