Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 90.45 | 91.41 | 87.20 | 87.76 | 4,302,680 | -1.55(-1.73%) |
Jan 30, 2024 | 88.47 | 89.30 | 88.11 | 89.30 | 2,601,095 | +0.67(+0.76%) |
Jan 29, 2024 | 87.64 | 88.73 | 87.59 | 88.63 | 1,497,021 | +0.68(+0.78%) |
Jan 26, 2024 | 88.41 | 88.70 | 87.81 | 87.94 | 1,652,846 | -0.35(-0.39%) |
Jan 25, 2024 | 88.12 | 88.63 | 87.70 | 88.29 | 1,760,884 | +0.96(+1.10%) |
Jan 24, 2024 | 88.21 | 88.22 | 87.29 | 87.33 | 2,191,185 | -0.33(-0.37%) |
Jan 23, 2024 | 87.69 | 88.02 | 86.98 | 87.66 | 1,781,086 | +0.40(+0.45%) |
Jan 22, 2024 | 87.34 | 87.92 | 87.18 | 87.26 | 1,612,220 | +0.16(+0.18%) |
Jan 19, 2024 | 86.47 | 87.33 | 85.73 | 87.10 | 2,040,968 | +0.80(+0.93%) |
Jan 18, 2024 | 84.95 | 86.41 | 84.95 | 86.30 | 2,185,555 | +1.51(+1.78%) |
Jan 17, 2024 | 85.22 | 85.65 | 84.76 | 84.79 | 1,878,755 | -1.20(-1.40%) |
Jan 16, 2024 | 85.15 | 86.14 | 84.98 | 85.99 | 1,944,135 | +0.45(+0.52%) |
Jan 12, 2024 | 85.85 | 86.01 | 85.06 | 85.54 | 2,406,580 | +0.09(+0.10%) |
Jan 11, 2024 | 86.33 | 86.46 | 85.06 | 85.45 | 3,215,210 | -0.87(-1.01%) |
Jan 10, 2024 | 86.00 | 86.57 | 85.81 | 86.33 | 5,080,792 | +0.10(+0.12%) |
Jan 09, 2024 | 86.34 | 86.53 | 85.75 | 86.23 | 2,976,930 | -0.65(-0.75%) |
Jan 08, 2024 | 86.85 | 87.26 | 86.55 | 86.88 | 3,212,457 | +0.05(+0.06%) |
Jan 05, 2024 | 86.81 | 87.39 | 86.59 | 86.83 | 1,945,642 | -0.17(-0.19%) |
Jan 04, 2024 | 87.30 | 87.74 | 86.90 | 87.00 | 2,144,878 | +0.03(+0.03%) |
Jan 03, 2024 | 87.47 | 87.69 | 86.79 | 86.97 | 2,163,016 | -0.77(-0.88%) |
Jan 02, 2024 | 87.70 | 88.46 | 87.38 | 87.75 | 1,673,513 | -1.03(-1.16%) |
Dec 29, 2023 | 88.87 | 89.22 | 88.65 | 88.78 | 1,100,237 | -0.20(-0.22%) |
Dec 28, 2023 | 88.86 | 89.30 | 88.73 | 88.98 | 915,991 | +0.06(+0.07%) |
Dec 27, 2023 | 88.95 | 89.50 | 88.74 | 88.92 | 1,432,680 | -0.02(-0.02%) |
Dec 26, 2023 | 88.48 | 89.16 | 87.84 | 88.94 | 1,802,736 | +0.52(+0.58%) |
Dec 22, 2023 | 87.98 | 88.78 | 87.63 | 88.42 | 1,640,966 | +0.70(+0.80%) |
Dec 21, 2023 | 88.26 | 88.52 | 87.41 | 87.72 | 2,412,975 | +0.13(+0.15%) |
Dec 20, 2023 | 88.63 | 89.18 | 87.54 | 87.59 | 2,011,375 | -1.54(-1.73%) |
Dec 19, 2023 | 89.19 | 89.70 | 88.78 | 89.12 | 2,723,893 | +0.33(+0.37%) |
Dec 18, 2023 | 89.46 | 89.53 | 88.17 | 88.80 | 3,102,705 | -0.69(-0.78%) |
Dec 15, 2023 | 89.57 | 89.83 | 89.03 | 89.49 | 5,332,328 | -0.48(-0.53%) |
Dec 14, 2023 | 89.46 | 90.33 | 89.11 | 89.97 | 3,631,923 | +1.25(+1.41%) |
Dec 13, 2023 | 88.37 | 89.15 | 87.79 | 88.72 | 3,071,125 | +0.37(+0.42%) |
Dec 12, 2023 | 88.00 | 88.64 | 87.60 | 88.35 | 1,628,993 | +0.53(+0.60%) |
Dec 11, 2023 | 86.97 | 87.84 | 86.82 | 87.83 | 1,459,225 | +1.00(+1.15%) |
Dec 08, 2023 | 86.03 | 87.09 | 86.03 | 86.82 | 3,086,809 | +0.83(+0.97%) |
Dec 07, 2023 | 86.15 | 86.52 | 85.56 | 85.99 | 1,691,745 | +0.21(+0.24%) |
Dec 06, 2023 | 85.65 | 86.27 | 85.30 | 85.78 | 2,048,598 | +0.61(+0.71%) |
Dec 05, 2023 | 86.24 | 86.56 | 85.03 | 85.18 | 1,817,714 | -1.39(-1.60%) |
Dec 04, 2023 | 85.46 | 86.59 | 85.45 | 86.56 | 1,528,377 | +0.49(+0.56%) |
Dec 01, 2023 | 85.14 | 86.29 | 84.87 | 86.08 | 1,675,449 | +0.95(+1.12%) |
Nov 30, 2023 | 83.90 | 85.21 | 83.34 | 85.13 | 2,925,615 | +1.45(+1.73%) |
Nov 29, 2023 | 84.22 | 84.55 | 83.60 | 83.68 | 1,727,873 | +0.03(+0.04%) |
Nov 28, 2023 | 84.49 | 84.50 | 83.59 | 83.65 | 1,650,610 | -0.89(-1.06%) |
Nov 27, 2023 | 83.79 | 84.77 | 83.57 | 84.54 | 1,434,207 | +0.16(+0.19%) |
Nov 24, 2023 | 83.73 | 84.59 | 83.63 | 84.38 | 794,951 | +0.10(+0.12%) |
Nov 22, 2023 | 84.48 | 84.73 | 83.95 | 84.28 | 1,011,075 | +0.04(+0.05%) |
Nov 21, 2023 | 83.96 | 84.62 | 83.70 | 84.24 | 1,356,718 | +0.10(+0.12%) |
Nov 20, 2023 | 83.89 | 84.42 | 83.01 | 84.14 | 1,680,522 | +0.26(+0.31%) |
Nov 17, 2023 | 83.78 | 84.00 | 83.40 | 83.89 | 1,789,164 | +0.62(+0.74%) |
Nov 16, 2023 | 82.60 | 83.48 | 82.57 | 83.27 | 1,438,055 | +0.65(+0.79%) |
Nov 15, 2023 | 83.16 | 83.64 | 82.59 | 82.62 | 1,874,157 | -0.34(-0.41%) |
Nov 14, 2023 | 82.02 | 83.21 | 81.46 | 82.95 | 2,158,964 | +2.13(+2.64%) |
Nov 13, 2023 | 80.88 | 81.18 | 80.25 | 80.82 | 1,265,703 | -0.25(-0.30%) |
Nov 10, 2023 | 79.92 | 81.33 | 79.69 | 81.06 | 2,077,881 | +1.36(+1.71%) |
Nov 09, 2023 | 80.24 | 80.56 | 79.54 | 79.70 | 1,783,083 | -0.20(-0.25%) |
Nov 08, 2023 | 78.99 | 80.24 | 78.79 | 79.90 | 2,383,606 | +0.97(+1.23%) |
Nov 07, 2023 | 78.98 | 79.40 | 78.60 | 78.93 | 1,863,635 | -0.44(-0.56%) |
Nov 06, 2023 | 78.71 | 79.62 | 78.50 | 79.37 | 2,231,409 | +0.50(+0.64%) |
Nov 03, 2023 | 78.70 | 79.64 | 78.62 | 78.87 | 2,631,546 | +1.15(+1.47%) |
Nov 02, 2023 | 76.96 | 77.84 | 76.60 | 77.72 | 1,997,926 | +1.82(+2.40%) |