Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 92.23 | 95.75 | 91.63 | 94.05 | 255,529 | +1.74(+1.89%) |
Jan 30, 2024 | 92.11 | 92.55 | 91.15 | 92.30 | 116,011 | +0.40(+0.43%) |
Jan 29, 2024 | 91.13 | 92.24 | 90.29 | 91.91 | 117,598 | +0.85(+0.94%) |
Jan 26, 2024 | 90.22 | 92.25 | 89.26 | 91.06 | 178,885 | +0.94(+1.04%) |
Jan 25, 2024 | 89.15 | 90.30 | 88.40 | 90.12 | 132,220 | +1.08(+1.21%) |
Jan 24, 2024 | 91.03 | 91.58 | 89.01 | 89.04 | 114,606 | -0.94(-1.05%) |
Jan 23, 2024 | 88.90 | 90.16 | 88.62 | 89.98 | 104,053 | +1.07(+1.20%) |
Jan 22, 2024 | 90.30 | 90.69 | 88.80 | 88.91 | 105,740 | -1.28(-1.42%) |
Jan 19, 2024 | 90.18 | 90.71 | 89.25 | 90.18 | 107,466 | +0.04(+0.04%) |
Jan 18, 2024 | 90.81 | 91.03 | 89.17 | 90.15 | 116,564 | +0.10(+0.11%) |
Jan 17, 2024 | 90.03 | 90.42 | 89.16 | 90.05 | 129,030 | -0.44(-0.48%) |
Jan 16, 2024 | 90.68 | 91.38 | 90.10 | 90.48 | 183,512 | -1.52(-1.65%) |
Jan 12, 2024 | 90.15 | 92.83 | 89.80 | 92.00 | 272,639 | +3.06(+3.44%) |
Jan 11, 2024 | 89.61 | 89.76 | 88.79 | 88.94 | 136,988 | -0.69(-0.77%) |
Jan 10, 2024 | 89.69 | 89.78 | 88.96 | 89.63 | 173,543 | +0.27(+0.30%) |
Jan 09, 2024 | 88.27 | 89.73 | 88.24 | 89.36 | 254,128 | +0.24(+0.27%) |
Jan 08, 2024 | 90.21 | 90.84 | 88.98 | 89.12 | 229,328 | -0.58(-0.65%) |
Jan 05, 2024 | 89.41 | 90.09 | 88.16 | 89.71 | 446,269 | +0.01(+0.01%) |
Jan 04, 2024 | 90.16 | 90.99 | 89.40 | 89.70 | 290,596 | -1.25(-1.37%) |
Jan 03, 2024 | 91.74 | 92.33 | 90.62 | 90.95 | 172,977 | -0.96(-1.05%) |
Jan 02, 2024 | 93.09 | 93.71 | 91.71 | 91.91 | 150,837 | -1.84(-1.97%) |
Dec 29, 2023 | 93.95 | 94.50 | 93.51 | 93.75 | 53,800 | -0.28(-0.29%) |
Dec 28, 2023 | 94.88 | 95.55 | 93.33 | 94.03 | 81,013 | -0.86(-0.91%) |
Dec 27, 2023 | 94.94 | 95.44 | 94.72 | 94.89 | 73,144 | +0.35(+0.37%) |
Dec 26, 2023 | 94.11 | 95.31 | 94.11 | 94.54 | 67,485 | +0.29(+0.30%) |
Dec 22, 2023 | 95.37 | 96.25 | 94.10 | 94.26 | 139,364 | -0.76(-0.80%) |
Dec 21, 2023 | 95.59 | 96.22 | 94.36 | 95.02 | 113,817 | -0.35(-0.36%) |
Dec 20, 2023 | 97.08 | 97.43 | 95.24 | 95.37 | 102,592 | -2.22(-2.27%) |
Dec 19, 2023 | 97.08 | 98.41 | 97.08 | 97.58 | 164,749 | +0.90(+0.93%) |
Dec 18, 2023 | 96.09 | 96.95 | 94.70 | 96.68 | 101,797 | +0.87(+0.91%) |
Dec 15, 2023 | 94.57 | 96.96 | 94.57 | 95.81 | 255,235 | +0.72(+0.76%) |
Dec 14, 2023 | 93.92 | 95.18 | 92.47 | 95.09 | 303,257 | +2.72(+2.95%) |
Dec 13, 2023 | 90.04 | 92.66 | 89.54 | 92.36 | 153,176 | +2.61(+2.90%) |
Dec 12, 2023 | 89.66 | 89.96 | 88.95 | 89.76 | 154,583 | +0.68(+0.77%) |
Dec 11, 2023 | 87.43 | 89.52 | 87.43 | 89.08 | 96,417 | +1.32(+1.50%) |
Dec 08, 2023 | 86.89 | 88.31 | 86.68 | 87.76 | 65,525 | +0.54(+0.62%) |
Dec 07, 2023 | 89.74 | 89.74 | 85.76 | 87.21 | 197,843 | -0.53(-0.60%) |
Dec 06, 2023 | 86.70 | 87.84 | 86.61 | 87.74 | 94,739 | +1.26(+1.45%) |
Dec 05, 2023 | 85.35 | 86.60 | 84.49 | 86.48 | 81,453 | +0.99(+1.16%) |
Dec 04, 2023 | 84.82 | 85.99 | 84.69 | 85.49 | 135,070 | +0.65(+0.77%) |
Dec 01, 2023 | 84.17 | 85.35 | 83.26 | 84.84 | 107,832 | +0.98(+1.17%) |
Nov 30, 2023 | 82.66 | 83.85 | 81.36 | 83.85 | 190,711 | +0.78(+0.94%) |
Nov 29, 2023 | 84.23 | 85.09 | 82.73 | 83.07 | 100,500 | -1.26(-1.49%) |
Nov 28, 2023 | 84.40 | 85.07 | 83.75 | 84.33 | 98,917 | -0.15(-0.18%) |
Nov 27, 2023 | 85.78 | 86.17 | 84.46 | 84.48 | 73,297 | -0.62(-0.73%) |
Nov 24, 2023 | 84.43 | 85.95 | 84.05 | 85.10 | 63,570 | +0.51(+0.60%) |
Nov 22, 2023 | 84.61 | 85.10 | 84.20 | 84.60 | 81,460 | +0.39(+0.46%) |
Nov 21, 2023 | 84.62 | 84.93 | 83.35 | 84.21 | 102,317 | -0.30(-0.35%) |
Nov 20, 2023 | 83.80 | 84.75 | 83.06 | 84.51 | 52,704 | +0.92(+1.10%) |
Nov 17, 2023 | 84.12 | 84.18 | 83.31 | 83.59 | 76,599 | -0.53(-0.64%) |
Nov 16, 2023 | 82.78 | 84.12 | 82.62 | 84.12 | 111,747 | +0.80(+0.96%) |
Nov 15, 2023 | 83.85 | 84.13 | 82.93 | 83.32 | 134,439 | -0.92(-1.09%) |
Nov 14, 2023 | 83.57 | 84.36 | 82.75 | 84.24 | 118,321 | +1.75(+2.13%) |
Nov 13, 2023 | 81.68 | 83.31 | 81.28 | 82.49 | 125,438 | +0.77(+0.95%) |
Nov 10, 2023 | 81.72 | 82.02 | 80.15 | 81.72 | 129,340 | +0.18(+0.22%) |
Nov 09, 2023 | 82.40 | 82.68 | 81.38 | 81.54 | 135,491 | -0.56(-0.69%) |
Nov 08, 2023 | 83.17 | 83.17 | 82.01 | 82.10 | 179,932 | +0.32(+0.39%) |
Nov 07, 2023 | 81.45 | 82.07 | 80.99 | 81.78 | 109,585 | +0.52(+0.63%) |
Nov 06, 2023 | 80.54 | 81.49 | 80.25 | 81.27 | 116,607 | +0.49(+0.60%) |
Nov 03, 2023 | 78.12 | 81.17 | 78.04 | 80.78 | 261,589 | +3.32(+4.28%) |
Nov 02, 2023 | 76.63 | 77.74 | 76.02 | 77.47 | 91,349 | +1.40(+1.84%) |