Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.90 | 92.02 | 87.27 | 88.62 | 1,780,083 | +0.75(+0.85%) |
Jan 30, 2024 | 84.71 | 90.62 | 84.35 | 87.87 | 1,966,477 | -3.46(-3.79%) |
Jan 29, 2024 | 89.77 | 91.58 | 89.00 | 91.32 | 894,449 | +1.32(+1.47%) |
Jan 26, 2024 | 91.33 | 92.15 | 89.85 | 90.00 | 682,083 | -0.40(-0.45%) |
Jan 25, 2024 | 90.99 | 90.99 | 88.64 | 90.41 | 803,049 | -0.40(-0.44%) |
Jan 24, 2024 | 93.27 | 93.58 | 90.55 | 90.81 | 797,662 | -1.69(-1.83%) |
Jan 23, 2024 | 94.96 | 95.52 | 92.32 | 92.51 | 888,435 | -1.51(-1.60%) |
Jan 22, 2024 | 92.75 | 94.62 | 92.38 | 94.01 | 729,711 | +1.84(+2.00%) |
Jan 19, 2024 | 90.65 | 93.01 | 89.81 | 92.17 | 846,673 | +2.57(+2.87%) |
Jan 18, 2024 | 88.86 | 89.71 | 87.81 | 89.60 | 693,205 | +1.14(+1.29%) |
Jan 17, 2024 | 88.85 | 90.09 | 87.77 | 88.46 | 744,542 | +1.77(+2.05%) |
Jan 16, 2024 | 86.13 | 87.07 | 84.80 | 86.68 | 563,584 | -0.16(-0.18%) |
Jan 12, 2024 | 87.83 | 89.61 | 86.63 | 86.84 | 655,184 | -0.45(-0.52%) |
Jan 11, 2024 | 88.78 | 90.02 | 86.81 | 87.30 | 494,317 | -1.82(-2.04%) |
Jan 10, 2024 | 88.55 | 89.74 | 88.53 | 89.12 | 522,690 | +0.57(+0.65%) |
Jan 09, 2024 | 88.27 | 89.99 | 88.09 | 88.55 | 635,655 | -0.70(-0.78%) |
Jan 08, 2024 | 87.85 | 89.99 | 87.19 | 89.25 | 682,214 | +1.41(+1.60%) |
Jan 05, 2024 | 86.23 | 89.49 | 86.23 | 87.84 | 1,170,554 | +0.98(+1.12%) |
Jan 04, 2024 | 88.64 | 88.78 | 86.78 | 86.86 | 848,208 | -2.13(-2.39%) |
Jan 03, 2024 | 91.35 | 91.58 | 88.73 | 88.99 | 691,285 | -3.96(-4.26%) |
Jan 02, 2024 | 92.72 | 94.86 | 91.90 | 92.95 | 574,498 | -0.40(-0.43%) |
Dec 29, 2023 | 94.01 | 94.84 | 92.82 | 93.35 | 630,908 | -1.07(-1.14%) |
Dec 28, 2023 | 94.54 | 94.57 | 93.34 | 94.43 | 522,628 | -0.42(-0.45%) |
Dec 27, 2023 | 94.53 | 95.23 | 94.29 | 94.85 | 484,493 | +0.56(+0.60%) |
Dec 26, 2023 | 93.86 | 94.84 | 93.56 | 94.29 | 528,665 | +1.09(+1.17%) |
Dec 22, 2023 | 92.77 | 93.86 | 92.47 | 93.20 | 536,020 | +0.17(+0.18%) |
Dec 21, 2023 | 91.28 | 93.30 | 91.27 | 93.03 | 803,120 | +2.95(+3.27%) |
Dec 20, 2023 | 90.71 | 92.24 | 90.01 | 90.08 | 789,327 | -1.42(-1.55%) |
Dec 19, 2023 | 91.03 | 91.64 | 90.40 | 91.50 | 598,668 | +0.83(+0.91%) |
Dec 18, 2023 | 91.30 | 92.37 | 89.86 | 90.67 | 827,397 | +0.16(+0.17%) |
Dec 15, 2023 | 91.05 | 91.51 | 89.27 | 90.52 | 4,193,172 | -1.14(-1.25%) |
Dec 14, 2023 | 89.12 | 92.30 | 88.40 | 91.66 | 1,281,882 | +4.80(+5.52%) |
Dec 13, 2023 | 83.84 | 86.89 | 81.79 | 86.86 | 1,372,128 | +3.15(+3.77%) |
Dec 12, 2023 | 86.41 | 86.47 | 83.12 | 83.71 | 1,354,146 | -2.71(-3.13%) |
Dec 11, 2023 | 87.82 | 87.96 | 85.46 | 86.42 | 890,532 | -2.10(-2.37%) |
Dec 08, 2023 | 88.37 | 89.35 | 87.52 | 88.52 | 535,948 | -0.01(-0.01%) |
Dec 07, 2023 | 86.86 | 88.80 | 86.52 | 88.53 | 636,249 | +1.53(+1.75%) |
Dec 06, 2023 | 85.88 | 89.89 | 85.48 | 87.00 | 903,793 | +2.07(+2.44%) |
Dec 05, 2023 | 84.81 | 85.17 | 82.68 | 84.93 | 971,492 | -0.33(-0.38%) |
Dec 04, 2023 | 85.77 | 87.01 | 85.09 | 85.26 | 628,127 | -0.85(-0.98%) |
Dec 01, 2023 | 81.22 | 86.38 | 81.01 | 86.10 | 887,272 | +4.87(+5.99%) |
Nov 30, 2023 | 84.15 | 84.29 | 80.77 | 81.24 | 1,458,753 | -2.72(-3.24%) |
Nov 29, 2023 | 86.06 | 87.06 | 83.87 | 83.96 | 700,575 | -1.02(-1.20%) |
Nov 28, 2023 | 84.91 | 86.13 | 84.17 | 84.97 | 540,415 | -0.24(-0.29%) |
Nov 27, 2023 | 87.08 | 87.72 | 84.66 | 85.22 | 908,374 | -3.32(-3.75%) |
Nov 24, 2023 | 87.84 | 88.99 | 87.54 | 88.54 | 188,682 | +0.65(+0.73%) |
Nov 22, 2023 | 88.23 | 88.98 | 87.43 | 87.90 | 346,672 | +0.32(+0.37%) |
Nov 21, 2023 | 89.24 | 89.61 | 87.36 | 87.57 | 605,774 | -1.93(-2.15%) |
Nov 20, 2023 | 90.12 | 90.26 | 88.65 | 89.50 | 379,763 | -0.62(-0.68%) |
Nov 17, 2023 | 89.79 | 90.44 | 89.03 | 90.11 | 420,713 | +1.49(+1.68%) |
Nov 16, 2023 | 91.41 | 91.93 | 88.23 | 88.63 | 565,721 | -3.62(-3.92%) |
Nov 15, 2023 | 89.93 | 93.15 | 89.93 | 92.25 | 594,553 | +2.70(+3.01%) |
Nov 14, 2023 | 87.51 | 90.76 | 87.51 | 89.55 | 619,674 | +4.94(+5.83%) |
Nov 13, 2023 | 85.84 | 86.08 | 84.58 | 84.61 | 398,993 | -1.23(-1.43%) |
Nov 10, 2023 | 85.56 | 86.90 | 84.71 | 85.84 | 486,427 | +0.94(+1.11%) |
Nov 09, 2023 | 87.98 | 88.05 | 84.43 | 84.90 | 600,648 | -2.57(-2.94%) |
Nov 08, 2023 | 88.26 | 89.02 | 87.35 | 87.48 | 577,226 | -0.57(-0.64%) |
Nov 07, 2023 | 88.53 | 89.46 | 87.27 | 88.04 | 658,310 | -0.96(-1.08%) |
Nov 06, 2023 | 90.33 | 90.95 | 88.75 | 89.00 | 691,360 | -1.57(-1.74%) |
Nov 03, 2023 | 88.42 | 90.92 | 88.42 | 90.57 | 696,831 | +3.86(+4.45%) |
Nov 02, 2023 | 86.00 | 86.97 | 85.19 | 86.71 | 604,979 | +2.01(+2.38%) |