Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.33 | 95.89 | 93.14 | 94.21 | 1,585,989 | -0.56(-0.59%) |
Jan 30, 2024 | 95.83 | 95.94 | 94.28 | 94.77 | 1,389,737 | -2.07(-2.13%) |
Jan 29, 2024 | 96.43 | 97.10 | 95.13 | 96.83 | 1,264,791 | +0.33(+0.34%) |
Jan 26, 2024 | 95.90 | 96.68 | 95.05 | 96.50 | 1,468,874 | +0.32(+0.33%) |
Jan 25, 2024 | 95.91 | 96.74 | 94.55 | 96.18 | 2,574,254 | +2.12(+2.25%) |
Jan 24, 2024 | 94.35 | 95.75 | 93.90 | 94.07 | 2,322,255 | +1.18(+1.27%) |
Jan 23, 2024 | 92.79 | 93.81 | 92.08 | 92.89 | 1,348,206 | +1.04(+1.13%) |
Jan 22, 2024 | 93.78 | 93.78 | 91.78 | 91.85 | 2,253,547 | -2.15(-2.29%) |
Jan 19, 2024 | 94.05 | 94.05 | 91.64 | 94.01 | 2,055,570 | +0.13(+0.14%) |
Jan 18, 2024 | 91.48 | 93.91 | 91.42 | 93.88 | 2,198,405 | +2.93(+3.23%) |
Jan 17, 2024 | 92.23 | 92.52 | 90.21 | 90.94 | 2,593,108 | -3.39(-3.60%) |
Jan 16, 2024 | 93.20 | 94.66 | 92.88 | 94.34 | 1,455,791 | +0.45(+0.48%) |
Jan 12, 2024 | 93.65 | 96.13 | 93.65 | 93.89 | 1,919,756 | +0.21(+0.22%) |
Jan 11, 2024 | 93.43 | 94.00 | 91.43 | 93.68 | 1,875,014 | +0.27(+0.29%) |
Jan 10, 2024 | 94.70 | 94.78 | 93.09 | 93.41 | 1,686,823 | -1.63(-1.71%) |
Jan 09, 2024 | 95.50 | 96.28 | 94.63 | 95.03 | 1,807,557 | -1.79(-1.84%) |
Jan 08, 2024 | 95.18 | 97.41 | 94.32 | 96.82 | 1,444,781 | +1.40(+1.46%) |
Jan 05, 2024 | 93.78 | 96.30 | 93.44 | 95.42 | 2,541,040 | +1.44(+1.53%) |
Jan 04, 2024 | 93.46 | 94.58 | 92.92 | 93.99 | 1,698,069 | +0.18(+0.19%) |
Jan 03, 2024 | 93.47 | 95.29 | 92.12 | 93.81 | 2,374,331 | -0.57(-0.60%) |
Jan 02, 2024 | 90.62 | 95.45 | 90.47 | 94.38 | 3,013,451 | +3.48(+3.83%) |
Dec 29, 2023 | 91.40 | 91.86 | 90.69 | 90.89 | 1,147,555 | -0.65(-0.71%) |
Dec 28, 2023 | 90.68 | 92.39 | 90.57 | 91.54 | 1,235,322 | +1.13(+1.25%) |
Dec 27, 2023 | 90.78 | 90.99 | 89.86 | 90.42 | 1,144,072 | -0.37(-0.41%) |
Dec 26, 2023 | 90.36 | 91.14 | 90.02 | 90.78 | 1,152,706 | +0.58(+0.64%) |
Dec 22, 2023 | 89.79 | 90.91 | 89.69 | 90.21 | 1,173,235 | -0.30(-0.33%) |
Dec 21, 2023 | 89.55 | 90.55 | 88.81 | 90.51 | 1,893,774 | +2.16(+2.45%) |
Dec 20, 2023 | 91.66 | 91.66 | 88.29 | 88.34 | 2,041,683 | -3.16(-3.46%) |
Dec 19, 2023 | 89.37 | 91.56 | 89.25 | 91.50 | 2,267,996 | +2.43(+2.73%) |
Dec 18, 2023 | 88.96 | 89.41 | 87.99 | 89.07 | 1,490,180 | +0.52(+0.59%) |
Dec 15, 2023 | 90.18 | 90.58 | 87.24 | 88.55 | 3,487,992 | -1.04(-1.16%) |
Dec 14, 2023 | 88.79 | 90.62 | 88.59 | 89.59 | 2,975,395 | +1.78(+2.02%) |
Dec 13, 2023 | 85.80 | 87.89 | 84.86 | 87.81 | 1,913,907 | +1.79(+2.08%) |
Dec 12, 2023 | 86.01 | 86.30 | 85.33 | 86.03 | 1,315,695 | +0.23(+0.27%) |
Dec 11, 2023 | 84.13 | 86.06 | 84.13 | 85.80 | 1,977,500 | +1.81(+2.15%) |
Dec 08, 2023 | 82.16 | 84.02 | 82.13 | 83.99 | 2,352,345 | +1.66(+2.01%) |
Dec 07, 2023 | 82.21 | 83.28 | 82.15 | 82.33 | 1,808,821 | +0.13(+0.16%) |
Dec 06, 2023 | 82.67 | 83.76 | 81.84 | 82.21 | 2,344,067 | +0.19(+0.23%) |
Dec 05, 2023 | 83.17 | 83.67 | 81.77 | 82.02 | 2,370,711 | -1.68(-2.00%) |
Dec 04, 2023 | 84.11 | 85.19 | 83.41 | 83.69 | 2,000,342 | -1.26(-1.48%) |
Dec 01, 2023 | 83.95 | 85.15 | 83.95 | 84.95 | 2,053,077 | +0.73(+0.86%) |
Nov 30, 2023 | 84.01 | 84.39 | 83.30 | 84.22 | 2,329,885 | +0.75(+0.90%) |
Nov 29, 2023 | 84.85 | 86.18 | 83.28 | 83.47 | 3,903,922 | -1.27(-1.50%) |
Nov 28, 2023 | 86.77 | 87.18 | 84.46 | 84.74 | 3,618,797 | -2.11(-2.44%) |
Nov 27, 2023 | 87.51 | 87.64 | 86.42 | 86.85 | 1,893,474 | -1.25(-1.42%) |
Nov 24, 2023 | 87.07 | 88.12 | 86.68 | 88.10 | 1,010,448 | +0.78(+0.89%) |
Nov 22, 2023 | 86.85 | 88.03 | 86.14 | 87.32 | 1,404,983 | +0.67(+0.77%) |
Nov 21, 2023 | 86.44 | 86.93 | 85.83 | 86.65 | 1,557,050 | -0.31(-0.36%) |
Nov 20, 2023 | 86.68 | 87.43 | 85.81 | 86.96 | 2,122,838 | +0.30(+0.35%) |
Nov 17, 2023 | 86.45 | 87.21 | 85.56 | 86.66 | 1,683,058 | +1.06(+1.24%) |
Nov 16, 2023 | 86.35 | 86.68 | 84.67 | 85.61 | 3,643,896 | -1.39(-1.60%) |
Nov 15, 2023 | 87.84 | 89.05 | 86.77 | 87.00 | 2,556,795 | +0.34(+0.39%) |
Nov 14, 2023 | 85.35 | 87.92 | 85.35 | 86.66 | 4,078,476 | +2.57(+3.05%) |
Nov 13, 2023 | 84.79 | 85.92 | 83.52 | 84.10 | 3,796,080 | -0.94(-1.11%) |
Nov 10, 2023 | 84.55 | 85.85 | 81.22 | 85.04 | 15,140,663 | -5.13(-5.69%) |
Nov 09, 2023 | 93.19 | 93.52 | 90.16 | 90.17 | 5,784,761 | -2.24(-2.42%) |
Nov 08, 2023 | 92.61 | 93.52 | 91.80 | 92.41 | 2,629,677 | -0.28(-0.30%) |
Nov 07, 2023 | 93.97 | 93.97 | 92.15 | 92.69 | 2,004,081 | -1.95(-2.06%) |
Nov 06, 2023 | 92.55 | 95.41 | 92.55 | 94.64 | 2,483,361 | +2.37(+2.57%) |
Nov 03, 2023 | 90.99 | 92.88 | 89.95 | 92.27 | 1,876,172 | +2.99(+3.35%) |
Nov 02, 2023 | 87.71 | 90.61 | 87.64 | 89.28 | 1,849,554 | +2.80(+3.23%) |