Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 99.27 | 99.47 | 97.63 | 97.75 | 924,720 | +0.35(+0.36%) |
Jan 30, 2024 | 98.01 | 98.21 | 97.31 | 97.40 | 471,397 | +0.18(+0.19%) |
Jan 29, 2024 | 96.90 | 97.30 | 96.48 | 97.22 | 610,497 | +1.83(+1.92%) |
Jan 26, 2024 | 95.30 | 95.81 | 94.87 | 95.39 | 898,075 | -1.63(-1.68%) |
Jan 25, 2024 | 97.25 | 97.67 | 96.76 | 97.02 | 545,969 | -0.93(-0.95%) |
Jan 24, 2024 | 98.84 | 99.77 | 97.79 | 97.95 | 585,973 | -0.80(-0.81%) |
Jan 23, 2024 | 98.88 | 99.00 | 98.23 | 98.75 | 544,652 | -0.84(-0.84%) |
Jan 22, 2024 | 99.82 | 100.33 | 99.34 | 99.59 | 574,306 | +0.57(+0.58%) |
Jan 19, 2024 | 98.18 | 99.10 | 97.94 | 99.02 | 435,994 | +1.17(+1.20%) |
Jan 18, 2024 | 97.08 | 97.94 | 97.00 | 97.85 | 660,016 | +0.44(+0.45%) |
Jan 17, 2024 | 97.06 | 97.68 | 97.02 | 97.41 | 809,311 | -0.75(-0.76%) |
Jan 16, 2024 | 98.59 | 99.03 | 98.12 | 98.16 | 850,812 | -1.59(-1.59%) |
Jan 12, 2024 | 99.77 | 100.88 | 99.45 | 99.75 | 1,531,596 | +2.44(+2.51%) |
Jan 11, 2024 | 98.30 | 98.55 | 96.37 | 97.31 | 1,219,608 | +1.16(+1.21%) |
Jan 10, 2024 | 95.11 | 96.35 | 95.07 | 96.15 | 1,088,842 | +4.04(+4.39%) |
Jan 09, 2024 | 92.13 | 92.38 | 91.85 | 92.11 | 528,760 | -0.29(-0.31%) |
Jan 08, 2024 | 91.21 | 92.50 | 91.21 | 92.40 | 414,992 | +1.18(+1.29%) |
Jan 05, 2024 | 90.95 | 92.30 | 90.83 | 91.22 | 722,619 | +0.17(+0.19%) |
Jan 04, 2024 | 90.97 | 91.83 | 90.72 | 91.05 | 908,918 | -1.33(-1.44%) |
Jan 03, 2024 | 92.60 | 92.80 | 92.21 | 92.38 | 569,245 | -0.92(-0.99%) |
Jan 02, 2024 | 93.50 | 94.00 | 92.96 | 93.30 | 667,496 | -1.39(-1.47%) |
Dec 29, 2023 | 94.60 | 94.91 | 94.31 | 94.69 | 302,473 | +0.04(+0.04%) |
Dec 28, 2023 | 93.98 | 94.84 | 93.91 | 94.65 | 444,949 | +0.64(+0.68%) |
Dec 27, 2023 | 93.62 | 94.05 | 93.46 | 94.01 | 585,396 | +0.54(+0.58%) |
Dec 26, 2023 | 92.23 | 93.65 | 92.21 | 93.47 | 660,002 | +1.33(+1.44%) |
Dec 22, 2023 | 91.75 | 92.30 | 91.51 | 92.14 | 531,956 | -0.62(-0.67%) |
Dec 21, 2023 | 92.08 | 92.89 | 91.34 | 92.76 | 751,850 | +2.68(+2.98%) |
Dec 20, 2023 | 91.91 | 92.00 | 90.08 | 90.08 | 783,909 | -1.54(-1.68%) |
Dec 19, 2023 | 91.66 | 92.66 | 91.45 | 91.62 | 1,035,364 | -0.59(-0.64%) |
Dec 18, 2023 | 91.57 | 92.41 | 91.42 | 92.21 | 868,517 | -0.48(-0.52%) |
Dec 15, 2023 | 93.25 | 93.70 | 92.63 | 92.69 | 702,565 | +0.27(+0.29%) |
Dec 14, 2023 | 91.30 | 92.56 | 91.14 | 92.42 | 1,339,725 | +0.63(+0.69%) |
Dec 13, 2023 | 90.58 | 91.86 | 89.78 | 91.79 | 1,502,087 | +1.40(+1.55%) |
Dec 12, 2023 | 89.41 | 90.54 | 89.19 | 90.39 | 689,023 | +1.06(+1.19%) |
Dec 11, 2023 | 89.29 | 89.65 | 89.11 | 89.33 | 716,305 | +0.03(+0.03%) |
Dec 08, 2023 | 88.37 | 89.48 | 88.37 | 89.30 | 647,877 | +0.79(+0.89%) |
Dec 07, 2023 | 87.98 | 88.62 | 87.37 | 88.51 | 860,199 | +0.11(+0.12%) |
Dec 06, 2023 | 89.00 | 89.54 | 88.40 | 88.40 | 2,176,563 | +2.00(+2.31%) |
Dec 05, 2023 | 85.88 | 86.69 | 85.86 | 86.40 | 816,255 | +1.08(+1.27%) |
Dec 04, 2023 | 85.27 | 85.53 | 84.62 | 85.32 | 1,027,174 | -0.82(-0.95%) |
Dec 01, 2023 | 85.37 | 86.36 | 85.37 | 86.14 | 648,454 | +0.19(+0.22%) |
Nov 30, 2023 | 86.61 | 86.66 | 85.77 | 85.95 | 812,611 | -0.15(-0.17%) |
Nov 29, 2023 | 86.90 | 87.08 | 86.03 | 86.10 | 606,137 | -1.13(-1.30%) |
Nov 28, 2023 | 86.70 | 87.61 | 86.40 | 87.23 | 1,169,287 | +0.28(+0.32%) |
Nov 27, 2023 | 86.31 | 87.12 | 86.16 | 86.95 | 563,550 | +0.31(+0.36%) |
Nov 24, 2023 | 86.22 | 86.78 | 86.03 | 86.64 | 389,781 | -0.95(-1.08%) |
Nov 22, 2023 | 87.38 | 87.99 | 87.07 | 87.59 | 469,912 | +0.80(+0.92%) |
Nov 21, 2023 | 87.37 | 87.48 | 86.71 | 86.79 | 539,443 | -0.75(-0.86%) |
Nov 20, 2023 | 86.98 | 87.62 | 86.77 | 87.54 | 493,018 | -0.11(-0.13%) |
Nov 17, 2023 | 87.58 | 87.69 | 87.00 | 87.65 | 429,482 | +0.05(+0.06%) |
Nov 16, 2023 | 86.69 | 87.63 | 86.56 | 87.60 | 582,005 | +0.48(+0.55%) |
Nov 15, 2023 | 87.62 | 88.21 | 86.97 | 87.12 | 1,109,237 | +2.05(+2.41%) |
Nov 14, 2023 | 84.38 | 85.34 | 84.32 | 85.07 | 647,240 | +1.74(+2.09%) |
Nov 13, 2023 | 83.57 | 83.59 | 82.50 | 83.33 | 1,108,992 | -2.61(-3.04%) |
Nov 10, 2023 | 85.36 | 86.28 | 83.87 | 85.94 | 1,889,218 | +4.21(+5.15%) |
Nov 09, 2023 | 85.62 | 85.62 | 80.77 | 81.73 | 3,510,741 | -5.81(-6.64%) |
Nov 08, 2023 | 88.64 | 88.86 | 87.23 | 87.54 | 1,375,998 | -0.22(-0.25%) |
Nov 07, 2023 | 87.00 | 88.05 | 86.86 | 87.76 | 724,963 | +1.07(+1.23%) |
Nov 06, 2023 | 86.32 | 87.31 | 86.32 | 86.69 | 1,128,191 | -0.73(-0.84%) |
Nov 03, 2023 | 87.39 | 87.96 | 87.39 | 87.42 | 934,603 | +0.86(+0.99%) |
Nov 02, 2023 | 85.65 | 86.79 | 85.65 | 86.56 | 965,393 | +1.53(+1.80%) |