Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 89.76 | 90.90 | 87.27 | 87.63 | 437,862 | -2.87(-3.17%) |
Jan 30, 2024 | 89.59 | 91.02 | 89.14 | 90.50 | 262,458 | +0.55(+0.61%) |
Jan 29, 2024 | 88.03 | 89.96 | 87.52 | 89.95 | 248,213 | +1.89(+2.14%) |
Jan 26, 2024 | 88.61 | 89.29 | 88.06 | 88.06 | 169,113 | -0.03(-0.03%) |
Jan 25, 2024 | 88.87 | 88.87 | 87.43 | 88.09 | 295,957 | +0.40(+0.45%) |
Jan 24, 2024 | 91.45 | 91.45 | 87.66 | 87.70 | 275,601 | -2.73(-3.02%) |
Jan 23, 2024 | 90.42 | 91.74 | 89.12 | 90.43 | 482,230 | +0.79(+0.89%) |
Jan 22, 2024 | 89.29 | 89.80 | 88.87 | 89.63 | 217,502 | +0.96(+1.09%) |
Jan 19, 2024 | 89.21 | 89.21 | 87.80 | 88.67 | 210,531 | -0.10(-0.11%) |
Jan 18, 2024 | 88.30 | 88.98 | 87.77 | 88.77 | 275,603 | +0.59(+0.66%) |
Jan 17, 2024 | 88.41 | 89.59 | 87.92 | 88.18 | 280,637 | -1.38(-1.54%) |
Jan 16, 2024 | 90.30 | 91.33 | 89.40 | 89.56 | 387,669 | -1.67(-1.83%) |
Jan 12, 2024 | 89.99 | 91.33 | 89.63 | 91.23 | 233,699 | +2.19(+2.45%) |
Jan 11, 2024 | 87.11 | 89.16 | 86.94 | 89.05 | 280,060 | +1.82(+2.08%) |
Jan 10, 2024 | 88.26 | 88.61 | 86.77 | 87.23 | 213,539 | -1.33(-1.50%) |
Jan 09, 2024 | 87.43 | 89.64 | 87.30 | 88.56 | 263,321 | -0.19(-0.21%) |
Jan 08, 2024 | 85.95 | 89.02 | 85.95 | 88.75 | 305,603 | +2.97(+3.46%) |
Jan 05, 2024 | 85.16 | 86.16 | 84.87 | 85.78 | 301,524 | -0.15(-0.17%) |
Jan 04, 2024 | 85.56 | 86.95 | 85.07 | 85.93 | 419,030 | +0.75(+0.87%) |
Jan 03, 2024 | 89.93 | 90.31 | 85.04 | 85.18 | 399,027 | -5.15(-5.70%) |
Jan 02, 2024 | 86.98 | 90.72 | 86.78 | 90.33 | 496,370 | +2.85(+3.26%) |
Dec 29, 2023 | 88.42 | 89.08 | 87.29 | 87.48 | 201,916 | -1.25(-1.41%) |
Dec 28, 2023 | 88.76 | 89.60 | 88.22 | 88.73 | 169,568 | -0.43(-0.48%) |
Dec 27, 2023 | 89.61 | 90.77 | 88.58 | 89.16 | 228,873 | -0.58(-0.64%) |
Dec 26, 2023 | 88.89 | 90.01 | 88.18 | 89.73 | 210,903 | +1.21(+1.37%) |
Dec 22, 2023 | 86.50 | 88.52 | 86.08 | 88.52 | 315,103 | +2.55(+2.97%) |
Dec 21, 2023 | 85.52 | 86.79 | 85.02 | 85.97 | 253,915 | +1.19(+1.41%) |
Dec 20, 2023 | 85.33 | 87.47 | 84.70 | 84.78 | 225,424 | -0.76(-0.88%) |
Dec 19, 2023 | 85.29 | 86.05 | 85.01 | 85.53 | 249,725 | +0.69(+0.81%) |
Dec 18, 2023 | 84.52 | 85.60 | 83.74 | 84.84 | 252,495 | +0.75(+0.89%) |
Dec 15, 2023 | 84.95 | 85.73 | 83.65 | 84.10 | 528,165 | -0.47(-0.55%) |
Dec 14, 2023 | 84.44 | 85.64 | 83.33 | 84.57 | 349,982 | +1.40(+1.68%) |
Dec 13, 2023 | 81.43 | 83.84 | 80.58 | 83.17 | 346,772 | +1.47(+1.80%) |
Dec 12, 2023 | 82.51 | 82.51 | 80.46 | 81.70 | 369,118 | -0.67(-0.81%) |
Dec 11, 2023 | 83.12 | 83.61 | 80.77 | 82.36 | 426,703 | -0.53(-0.64%) |
Dec 08, 2023 | 82.51 | 83.46 | 81.79 | 82.89 | 264,252 | +0.42(+0.51%) |
Dec 07, 2023 | 81.60 | 82.52 | 80.16 | 82.47 | 279,711 | +1.02(+1.26%) |
Dec 06, 2023 | 80.38 | 81.99 | 80.37 | 81.45 | 266,341 | +1.35(+1.68%) |
Dec 05, 2023 | 80.14 | 80.29 | 79.08 | 80.10 | 228,950 | -0.16(-0.20%) |
Dec 04, 2023 | 78.22 | 80.48 | 78.22 | 80.26 | 198,532 | +1.88(+2.40%) |
Dec 01, 2023 | 75.95 | 78.55 | 75.90 | 78.38 | 242,800 | +2.15(+2.82%) |
Nov 30, 2023 | 75.76 | 78.22 | 75.01 | 76.23 | 257,703 | +0.50(+0.65%) |
Nov 29, 2023 | 76.35 | 76.73 | 74.48 | 75.73 | 294,969 | -0.01(-0.01%) |
Nov 28, 2023 | 75.92 | 76.61 | 75.53 | 75.74 | 168,674 | -0.55(-0.73%) |
Nov 27, 2023 | 76.49 | 77.06 | 76.19 | 76.30 | 225,550 | -0.54(-0.71%) |
Nov 24, 2023 | 77.45 | 77.54 | 76.26 | 76.84 | 64,255 | -0.77(-1.00%) |
Nov 22, 2023 | 78.40 | 79.15 | 77.28 | 77.61 | 195,847 | -0.09(-0.11%) |
Nov 21, 2023 | 76.63 | 77.83 | 76.45 | 77.70 | 161,736 | +0.49(+0.63%) |
Nov 20, 2023 | 76.71 | 78.36 | 76.27 | 77.22 | 190,061 | +0.74(+0.97%) |
Nov 17, 2023 | 76.83 | 77.64 | 75.80 | 76.47 | 469,736 | +0.18(+0.23%) |
Nov 16, 2023 | 76.68 | 77.18 | 75.82 | 76.30 | 168,538 | -0.19(-0.25%) |
Nov 15, 2023 | 77.66 | 80.05 | 76.08 | 76.48 | 316,532 | -1.23(-1.58%) |
Nov 14, 2023 | 74.95 | 78.17 | 74.48 | 77.71 | 233,030 | +4.53(+6.18%) |
Nov 13, 2023 | 72.80 | 73.93 | 72.79 | 73.19 | 213,557 | +0.11(+0.15%) |
Nov 10, 2023 | 71.27 | 73.56 | 71.23 | 73.08 | 199,884 | +1.63(+2.29%) |
Nov 09, 2023 | 72.83 | 72.83 | 71.22 | 71.44 | 138,361 | -0.84(-1.16%) |
Nov 08, 2023 | 72.59 | 73.06 | 71.93 | 72.28 | 156,688 | -0.48(-0.65%) |
Nov 07, 2023 | 72.62 | 73.20 | 71.92 | 72.76 | 175,502 | +0.05(+0.07%) |
Nov 06, 2023 | 73.90 | 73.99 | 71.70 | 72.71 | 295,251 | -1.57(-2.12%) |
Nov 03, 2023 | 74.29 | 74.78 | 73.15 | 74.29 | 221,321 | +1.08(+1.47%) |
Nov 02, 2023 | 70.41 | 73.33 | 70.11 | 73.21 | 222,325 | +3.14(+4.48%) |