Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.65 | 94.77 | 92.24 | 92.84 | 2,825,257 | -1.21(-1.28%) |
Jan 30, 2024 | 94.75 | 94.75 | 93.79 | 94.04 | 1,098,805 | -1.22(-1.28%) |
Jan 29, 2024 | 94.78 | 95.52 | 94.49 | 95.26 | 1,370,508 | +0.53(+0.56%) |
Jan 26, 2024 | 95.23 | 95.43 | 93.76 | 94.73 | 987,353 | -0.11(-0.11%) |
Jan 25, 2024 | 97.43 | 97.58 | 94.81 | 94.83 | 971,117 | -1.70(-1.76%) |
Jan 24, 2024 | 98.33 | 98.33 | 96.33 | 96.54 | 1,119,811 | -0.77(-0.79%) |
Jan 23, 2024 | 98.31 | 98.65 | 96.63 | 97.31 | 834,944 | -0.81(-0.83%) |
Jan 22, 2024 | 97.92 | 98.80 | 97.46 | 98.12 | 898,559 | +0.44(+0.45%) |
Jan 19, 2024 | 95.18 | 98.10 | 94.72 | 97.68 | 1,726,827 | +2.95(+3.11%) |
Jan 18, 2024 | 95.27 | 95.80 | 94.14 | 94.74 | 1,193,205 | -0.81(-0.85%) |
Jan 17, 2024 | 96.87 | 98.18 | 94.87 | 95.55 | 1,105,069 | -2.90(-2.94%) |
Jan 16, 2024 | 97.94 | 99.09 | 97.58 | 98.45 | 1,346,911 | +0.29(+0.29%) |
Jan 12, 2024 | 99.25 | 99.62 | 97.71 | 98.16 | 702,442 | +0.00(+0.00%) |
Jan 11, 2024 | 97.14 | 98.55 | 96.26 | 98.16 | 1,143,750 | +0.68(+0.70%) |
Jan 10, 2024 | 97.48 | 97.96 | 96.99 | 97.48 | 748,547 | +0.43(+0.44%) |
Jan 09, 2024 | 96.95 | 97.76 | 96.65 | 97.05 | 778,381 | -1.14(-1.16%) |
Jan 08, 2024 | 96.69 | 98.27 | 96.39 | 98.19 | 882,344 | +1.05(+1.08%) |
Jan 05, 2024 | 95.98 | 97.63 | 95.27 | 97.14 | 1,009,438 | +0.38(+0.39%) |
Jan 04, 2024 | 96.34 | 97.95 | 96.14 | 96.76 | 849,417 | +0.00(+0.00%) |
Jan 03, 2024 | 98.69 | 98.69 | 96.60 | 96.76 | 665,069 | -2.54(-2.56%) |
Jan 02, 2024 | 98.10 | 99.52 | 97.65 | 99.31 | 970,663 | +1.08(+1.10%) |
Dec 29, 2023 | 98.93 | 99.23 | 98.16 | 98.23 | 761,663 | -1.13(-1.14%) |
Dec 28, 2023 | 97.49 | 99.44 | 97.40 | 99.36 | 819,732 | +1.53(+1.57%) |
Dec 27, 2023 | 97.47 | 98.48 | 97.02 | 97.82 | 770,390 | +0.42(+0.43%) |
Dec 26, 2023 | 97.04 | 97.83 | 96.71 | 97.41 | 700,844 | +0.66(+0.69%) |
Dec 22, 2023 | 96.81 | 97.52 | 96.51 | 96.74 | 1,620,079 | +0.54(+0.57%) |
Dec 21, 2023 | 96.80 | 97.06 | 95.36 | 96.20 | 864,270 | +0.45(+0.46%) |
Dec 20, 2023 | 97.20 | 97.92 | 95.74 | 95.75 | 950,736 | -1.66(-1.71%) |
Dec 19, 2023 | 98.80 | 99.12 | 97.02 | 97.42 | 1,921,883 | -0.96(-0.98%) |
Dec 18, 2023 | 98.41 | 98.89 | 97.53 | 98.38 | 1,214,957 | +0.48(+0.50%) |
Dec 15, 2023 | 99.13 | 99.90 | 96.95 | 97.89 | 2,277,635 | -2.63(-2.62%) |
Dec 14, 2023 | 98.34 | 101.31 | 98.33 | 100.52 | 1,445,925 | +4.45(+4.63%) |
Dec 13, 2023 | 92.26 | 96.79 | 92.18 | 96.07 | 1,160,355 | +3.93(+4.26%) |
Dec 12, 2023 | 91.66 | 92.60 | 90.88 | 92.14 | 769,917 | +0.67(+0.73%) |
Dec 11, 2023 | 91.31 | 91.99 | 90.85 | 91.48 | 712,829 | -0.23(-0.25%) |
Dec 08, 2023 | 91.08 | 92.39 | 90.92 | 91.70 | 1,098,179 | +0.24(+0.27%) |
Dec 07, 2023 | 91.46 | 92.13 | 90.80 | 91.46 | 681,526 | +0.01(+0.01%) |
Dec 06, 2023 | 91.55 | 92.57 | 90.99 | 91.45 | 959,121 | +0.34(+0.38%) |
Dec 05, 2023 | 90.69 | 91.17 | 89.51 | 91.11 | 1,110,331 | +0.00(+0.00%) |
Dec 04, 2023 | 89.92 | 91.29 | 89.65 | 91.11 | 821,183 | +0.41(+0.45%) |
Dec 01, 2023 | 88.45 | 91.24 | 88.45 | 90.70 | 812,510 | +2.31(+2.61%) |
Nov 30, 2023 | 87.79 | 88.46 | 87.16 | 88.38 | 1,954,311 | +0.50(+0.57%) |
Nov 29, 2023 | 88.47 | 89.71 | 87.69 | 87.89 | 1,921,110 | +0.34(+0.39%) |
Nov 28, 2023 | 86.27 | 87.83 | 85.79 | 87.54 | 1,281,760 | +1.04(+1.20%) |
Nov 27, 2023 | 86.83 | 87.31 | 86.28 | 86.50 | 866,261 | -0.38(-0.44%) |
Nov 24, 2023 | 86.17 | 86.91 | 86.14 | 86.89 | 190,029 | +0.30(+0.35%) |
Nov 22, 2023 | 86.92 | 87.05 | 86.07 | 86.58 | 514,329 | +0.71(+0.82%) |
Nov 21, 2023 | 86.48 | 86.85 | 85.69 | 85.88 | 1,062,977 | -0.88(-1.02%) |
Nov 20, 2023 | 85.28 | 87.03 | 84.70 | 86.76 | 1,797,568 | +1.22(+1.43%) |
Nov 17, 2023 | 86.51 | 86.78 | 84.98 | 85.53 | 1,334,123 | -0.22(-0.25%) |
Nov 16, 2023 | 87.51 | 87.65 | 85.70 | 85.75 | 1,385,441 | -1.29(-1.48%) |
Nov 15, 2023 | 87.66 | 88.74 | 86.98 | 87.04 | 1,443,788 | -1.07(-1.21%) |
Nov 14, 2023 | 87.80 | 90.18 | 87.15 | 88.11 | 1,380,252 | +3.26(+3.84%) |
Nov 13, 2023 | 85.99 | 85.99 | 83.53 | 84.85 | 1,074,768 | -1.75(-2.02%) |
Nov 10, 2023 | 86.08 | 86.91 | 84.96 | 86.60 | 989,059 | +1.30(+1.53%) |
Nov 09, 2023 | 86.32 | 86.47 | 84.89 | 85.30 | 922,261 | -0.75(-0.88%) |
Nov 08, 2023 | 85.30 | 86.35 | 85.03 | 86.05 | 480,604 | +1.21(+1.43%) |
Nov 07, 2023 | 86.20 | 86.20 | 84.46 | 84.84 | 585,726 | -1.34(-1.56%) |
Nov 06, 2023 | 87.91 | 88.13 | 85.78 | 86.18 | 809,035 | -2.51(-2.83%) |
Nov 03, 2023 | 87.03 | 90.57 | 86.98 | 88.69 | 1,406,967 | +2.93(+3.41%) |
Nov 02, 2023 | 84.72 | 86.00 | 84.33 | 85.76 | 1,070,147 | +2.84(+3.42%) |