Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.42 | 84.90 | 83.35 | 83.39 | 418,174 | -1.05(-1.24%) |
Jan 30, 2024 | 84.69 | 84.75 | 83.79 | 84.44 | 389,640 | +0.50(+0.60%) |
Jan 29, 2024 | 85.08 | 85.14 | 83.22 | 83.94 | 637,339 | -1.63(-1.90%) |
Jan 26, 2024 | 85.92 | 85.92 | 85.14 | 85.57 | 340,098 | +0.33(+0.39%) |
Jan 25, 2024 | 86.15 | 86.92 | 84.85 | 85.24 | 722,771 | -1.91(-2.19%) |
Jan 24, 2024 | 87.52 | 87.65 | 86.59 | 87.15 | 816,112 | +2.29(+2.70%) |
Jan 23, 2024 | 84.67 | 87.15 | 83.90 | 84.86 | 2,812,760 | -11.07(-11.54%) |
Jan 22, 2024 | 95.10 | 96.66 | 94.42 | 95.93 | 836,383 | +1.26(+1.33%) |
Jan 19, 2024 | 94.17 | 94.76 | 93.83 | 94.67 | 478,708 | -0.05(-0.05%) |
Jan 18, 2024 | 94.48 | 94.92 | 93.47 | 94.72 | 321,833 | +0.97(+1.03%) |
Jan 17, 2024 | 93.13 | 93.82 | 92.28 | 93.75 | 387,018 | -0.29(-0.31%) |
Jan 16, 2024 | 94.67 | 94.82 | 93.42 | 94.04 | 350,057 | -1.92(-2.00%) |
Jan 12, 2024 | 96.39 | 96.65 | 95.72 | 95.96 | 234,768 | +0.58(+0.61%) |
Jan 11, 2024 | 95.36 | 95.81 | 94.23 | 95.38 | 200,712 | -0.56(-0.58%) |
Jan 10, 2024 | 95.34 | 96.16 | 95.23 | 95.94 | 389,300 | +1.91(+2.03%) |
Jan 09, 2024 | 94.26 | 94.66 | 93.84 | 94.03 | 473,566 | -0.69(-0.73%) |
Jan 08, 2024 | 93.78 | 94.88 | 93.78 | 94.72 | 198,455 | +2.16(+2.33%) |
Jan 05, 2024 | 92.00 | 92.96 | 91.98 | 92.56 | 273,348 | -0.32(-0.34%) |
Jan 04, 2024 | 92.94 | 93.45 | 92.51 | 92.88 | 221,620 | -0.21(-0.23%) |
Jan 03, 2024 | 91.00 | 93.67 | 90.98 | 93.09 | 484,987 | -0.54(-0.58%) |
Jan 02, 2024 | 94.35 | 94.35 | 93.11 | 93.63 | 204,539 | -1.43(-1.50%) |
Dec 29, 2023 | 95.16 | 95.49 | 94.55 | 95.06 | 275,369 | +0.55(+0.58%) |
Dec 28, 2023 | 94.74 | 94.88 | 94.29 | 94.51 | 163,973 | -0.05(-0.05%) |
Dec 27, 2023 | 93.73 | 94.57 | 93.51 | 94.56 | 281,377 | +1.33(+1.43%) |
Dec 26, 2023 | 92.60 | 93.49 | 92.60 | 93.23 | 140,481 | +0.65(+0.70%) |
Dec 22, 2023 | 92.18 | 93.02 | 91.82 | 92.58 | 220,617 | -0.65(-0.70%) |
Dec 21, 2023 | 93.58 | 93.65 | 92.61 | 93.23 | 219,509 | +0.56(+0.60%) |
Dec 20, 2023 | 92.65 | 93.65 | 92.56 | 92.67 | 312,259 | -1.42(-1.51%) |
Dec 19, 2023 | 93.94 | 94.46 | 93.69 | 94.09 | 220,603 | +0.66(+0.71%) |
Dec 18, 2023 | 93.23 | 93.75 | 92.55 | 93.43 | 382,703 | -0.65(-0.69%) |
Dec 15, 2023 | 93.83 | 95.11 | 93.75 | 94.08 | 510,084 | -0.90(-0.95%) |
Dec 14, 2023 | 93.51 | 95.23 | 93.51 | 94.98 | 512,744 | +1.54(+1.65%) |
Dec 13, 2023 | 93.22 | 93.59 | 92.05 | 93.44 | 322,459 | +1.40(+1.52%) |
Dec 12, 2023 | 90.89 | 92.06 | 90.85 | 92.04 | 215,561 | +1.81(+2.01%) |
Dec 11, 2023 | 89.28 | 90.36 | 89.16 | 90.23 | 293,718 | +1.12(+1.26%) |
Dec 08, 2023 | 87.91 | 89.31 | 87.89 | 89.11 | 429,389 | +1.78(+2.04%) |
Dec 07, 2023 | 86.68 | 87.39 | 86.57 | 87.33 | 235,093 | +0.97(+1.12%) |
Dec 06, 2023 | 86.99 | 87.13 | 86.23 | 86.36 | 170,541 | -0.11(-0.13%) |
Dec 05, 2023 | 85.82 | 86.63 | 85.82 | 86.47 | 221,534 | -0.54(-0.62%) |
Dec 04, 2023 | 86.33 | 87.07 | 85.73 | 87.01 | 346,168 | -0.10(-0.11%) |
Dec 01, 2023 | 86.14 | 87.28 | 86.01 | 87.11 | 255,011 | -0.59(-0.67%) |
Nov 30, 2023 | 87.26 | 87.73 | 86.78 | 87.70 | 368,174 | +1.32(+1.53%) |
Nov 29, 2023 | 85.58 | 86.40 | 85.45 | 86.38 | 431,112 | +1.67(+1.97%) |
Nov 28, 2023 | 84.38 | 84.97 | 84.28 | 84.71 | 181,269 | -0.13(-0.15%) |
Nov 27, 2023 | 84.89 | 85.02 | 84.50 | 84.84 | 293,565 | +0.17(+0.20%) |
Nov 24, 2023 | 84.78 | 84.89 | 84.32 | 84.67 | 228,528 | -1.22(-1.42%) |
Nov 22, 2023 | 86.13 | 86.53 | 85.62 | 85.89 | 357,941 | +0.07(+0.08%) |
Nov 21, 2023 | 85.80 | 86.08 | 85.46 | 85.82 | 328,631 | -0.42(-0.49%) |
Nov 20, 2023 | 85.38 | 86.37 | 85.38 | 86.24 | 337,407 | +1.19(+1.40%) |
Nov 17, 2023 | 85.10 | 85.58 | 84.87 | 85.05 | 326,364 | +0.12(+0.14%) |
Nov 16, 2023 | 85.27 | 85.56 | 84.56 | 84.93 | 465,834 | -0.36(-0.42%) |
Nov 15, 2023 | 84.82 | 85.55 | 84.81 | 85.29 | 590,460 | +1.40(+1.67%) |
Nov 14, 2023 | 84.11 | 84.11 | 83.41 | 83.89 | 436,822 | +2.31(+2.83%) |
Nov 13, 2023 | 81.72 | 82.21 | 81.56 | 81.58 | 604,295 | +0.02(+0.02%) |
Nov 10, 2023 | 81.60 | 81.85 | 80.89 | 81.56 | 250,217 | +0.64(+0.79%) |
Nov 09, 2023 | 81.33 | 81.72 | 80.79 | 80.92 | 366,372 | -0.13(-0.16%) |
Nov 08, 2023 | 80.66 | 81.17 | 80.14 | 81.05 | 430,927 | +0.28(+0.35%) |
Nov 07, 2023 | 79.68 | 80.90 | 79.58 | 80.77 | 627,495 | +2.06(+2.62%) |
Nov 06, 2023 | 79.01 | 79.14 | 78.49 | 78.71 | 372,452 | -0.65(-0.82%) |
Nov 03, 2023 | 79.88 | 80.15 | 79.16 | 79.36 | 467,991 | -0.44(-0.55%) |
Nov 02, 2023 | 79.79 | 79.90 | 79.33 | 79.80 | 431,596 | +0.77(+0.97%) |