Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.63 | 93.80 | 92.47 | 92.50 | 160,752 | -1.85(-1.96%) |
Jan 30, 2024 | 94.26 | 94.47 | 94.16 | 94.35 | 139,960 | -0.01(-0.01%) |
Jan 29, 2024 | 93.41 | 94.36 | 93.40 | 94.36 | 138,840 | +0.96(+1.03%) |
Jan 26, 2024 | 93.43 | 93.77 | 93.21 | 93.40 | 143,771 | -0.24(-0.26%) |
Jan 25, 2024 | 93.54 | 93.78 | 93.12 | 93.64 | 168,801 | +0.54(+0.58%) |
Jan 24, 2024 | 93.65 | 93.87 | 93.03 | 93.10 | 172,184 | +0.06(+0.06%) |
Jan 23, 2024 | 92.91 | 93.07 | 92.65 | 93.04 | 94,217 | +0.28(+0.30%) |
Jan 22, 2024 | 92.95 | 93.18 | 92.62 | 92.76 | 246,285 | +0.08(+0.09%) |
Jan 19, 2024 | 91.78 | 92.68 | 91.55 | 92.68 | 209,792 | +1.29(+1.41%) |
Jan 18, 2024 | 91.05 | 91.45 | 90.59 | 91.40 | 284,953 | +0.66(+0.73%) |
Jan 17, 2024 | 90.60 | 90.77 | 90.18 | 90.74 | 137,212 | -0.49(-0.54%) |
Jan 16, 2024 | 91.04 | 91.52 | 90.83 | 91.23 | 250,763 | +0.07(+0.08%) |
Jan 12, 2024 | 91.24 | 91.48 | 90.90 | 91.16 | 130,448 | +0.01(+0.01%) |
Jan 11, 2024 | 91.32 | 91.48 | 90.29 | 91.15 | 104,828 | +0.04(+0.04%) |
Jan 10, 2024 | 90.66 | 91.30 | 90.57 | 91.11 | 148,640 | +0.54(+0.59%) |
Jan 09, 2024 | 90.19 | 90.81 | 90.12 | 90.57 | 132,124 | -0.08(-0.09%) |
Jan 08, 2024 | 89.27 | 90.70 | 89.27 | 90.65 | 201,062 | +1.45(+1.62%) |
Jan 05, 2024 | 89.04 | 89.70 | 88.92 | 89.20 | 193,535 | +0.15(+0.17%) |
Jan 04, 2024 | 89.19 | 89.79 | 89.05 | 89.05 | 169,247 | -0.14(-0.16%) |
Jan 03, 2024 | 89.66 | 89.72 | 89.13 | 89.19 | 151,364 | -1.06(-1.17%) |
Jan 02, 2024 | 90.23 | 90.38 | 89.84 | 90.25 | 210,950 | -0.58(-0.64%) |
Dec 29, 2023 | 90.98 | 91.13 | 90.43 | 90.83 | 175,450 | -0.17(-0.19%) |
Dec 28, 2023 | 91.07 | 91.17 | 90.98 | 91.00 | 102,725 | -0.01(-0.01%) |
Dec 27, 2023 | 90.94 | 91.06 | 90.70 | 91.01 | 222,406 | +0.12(+0.13%) |
Dec 26, 2023 | 90.55 | 91.04 | 90.55 | 90.89 | 82,359 | +0.44(+0.49%) |
Dec 22, 2023 | 90.39 | 90.70 | 90.03 | 90.45 | 191,006 | +0.24(+0.27%) |
Dec 21, 2023 | 89.73 | 90.21 | 89.43 | 90.21 | 195,677 | +1.09(+1.22%) |
Dec 20, 2023 | 90.27 | 90.72 | 89.08 | 89.12 | 144,876 | -1.28(-1.42%) |
Dec 19, 2023 | 89.96 | 90.41 | 89.96 | 90.41 | 162,008 | +0.53(+0.59%) |
Dec 18, 2023 | 89.71 | 90.07 | 89.70 | 89.88 | 146,957 | +0.41(+0.46%) |
Dec 15, 2023 | 89.41 | 89.66 | 89.22 | 89.47 | 214,828 | -0.02(-0.02%) |
Dec 14, 2023 | 89.51 | 89.79 | 89.04 | 89.49 | 145,595 | +0.30(+0.33%) |
Dec 13, 2023 | 88.10 | 89.24 | 87.89 | 89.19 | 190,683 | +1.15(+1.31%) |
Dec 12, 2023 | 87.54 | 88.05 | 87.43 | 88.04 | 130,601 | +0.33(+0.37%) |
Dec 11, 2023 | 87.16 | 87.76 | 87.16 | 87.71 | 169,089 | +0.41(+0.47%) |
Dec 08, 2023 | 86.76 | 87.44 | 86.76 | 87.30 | 169,633 | +0.25(+0.29%) |
Dec 07, 2023 | 86.61 | 87.15 | 86.55 | 87.05 | 133,703 | +0.83(+0.96%) |
Dec 06, 2023 | 86.95 | 87.09 | 86.13 | 86.23 | 96,185 | -0.27(-0.31%) |
Dec 05, 2023 | 86.20 | 86.69 | 86.12 | 86.50 | 153,269 | -0.07(-0.08%) |
Dec 04, 2023 | 86.39 | 86.64 | 86.11 | 86.57 | 120,410 | -0.54(-0.62%) |
Dec 01, 2023 | 86.34 | 87.18 | 86.25 | 87.10 | 137,098 | +0.51(+0.59%) |
Nov 30, 2023 | 86.54 | 86.61 | 85.99 | 86.60 | 135,749 | +0.28(+0.32%) |
Nov 29, 2023 | 86.71 | 87.03 | 86.24 | 86.32 | 192,935 | +0.06(+0.07%) |
Nov 28, 2023 | 85.99 | 86.45 | 85.91 | 86.26 | 116,886 | +0.15(+0.17%) |
Nov 27, 2023 | 86.04 | 86.29 | 85.94 | 86.11 | 298,329 | -0.03(-0.03%) |
Nov 24, 2023 | 86.17 | 86.22 | 86.07 | 86.14 | 74,890 | -0.03(-0.03%) |
Nov 22, 2023 | 86.21 | 86.51 | 85.90 | 86.17 | 127,178 | +0.28(+0.32%) |
Nov 21, 2023 | 85.77 | 85.94 | 85.65 | 85.89 | 142,453 | -0.12(-0.14%) |
Nov 20, 2023 | 85.15 | 86.12 | 85.15 | 86.01 | 204,859 | +0.77(+0.90%) |
Nov 17, 2023 | 85.36 | 85.40 | 85.01 | 85.25 | 115,353 | -0.15(-0.17%) |
Nov 16, 2023 | 85.06 | 85.39 | 84.99 | 85.39 | 131,523 | +0.30(+0.35%) |
Nov 15, 2023 | 85.08 | 85.42 | 84.88 | 85.10 | 91,201 | +0.25(+0.29%) |
Nov 14, 2023 | 84.29 | 85.09 | 84.29 | 84.85 | 115,797 | +1.78(+2.14%) |
Nov 13, 2023 | 82.85 | 83.26 | 82.76 | 83.07 | 101,246 | -0.08(-0.10%) |
Nov 10, 2023 | 82.19 | 83.18 | 81.92 | 83.15 | 123,607 | +1.31(+1.60%) |
Nov 09, 2023 | 82.70 | 82.70 | 81.77 | 81.84 | 92,420 | -0.75(-0.90%) |
Nov 08, 2023 | 82.52 | 82.67 | 82.13 | 82.58 | 101,240 | +0.21(+0.25%) |
Nov 07, 2023 | 82.17 | 82.55 | 82.02 | 82.37 | 151,795 | +0.23(+0.28%) |
Nov 06, 2023 | 82.21 | 82.30 | 81.73 | 82.14 | 143,429 | +0.13(+0.16%) |
Nov 03, 2023 | 81.54 | 82.38 | 81.54 | 82.01 | 116,644 | +0.98(+1.21%) |
Nov 02, 2023 | 80.22 | 81.09 | 80.22 | 81.03 | 139,465 | +1.48(+1.86%) |