Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.92 | 98.83 | 94.92 | 95.30 | 1,232,413 | -2.98(-3.03%) |
Jan 30, 2024 | 98.70 | 99.90 | 98.27 | 98.28 | 989,366 | -0.65(-0.66%) |
Jan 29, 2024 | 97.94 | 100.14 | 97.57 | 98.93 | 902,523 | +1.19(+1.22%) |
Jan 26, 2024 | 98.21 | 98.39 | 97.39 | 97.74 | 440,536 | -0.45(-0.46%) |
Jan 25, 2024 | 97.99 | 98.32 | 96.47 | 98.19 | 914,800 | +0.46(+0.47%) |
Jan 24, 2024 | 98.01 | 98.54 | 96.85 | 97.73 | 545,827 | +0.04(+0.04%) |
Jan 23, 2024 | 97.99 | 98.05 | 96.79 | 97.69 | 729,642 | -0.30(-0.31%) |
Jan 22, 2024 | 98.42 | 99.20 | 97.80 | 97.99 | 785,464 | +0.13(+0.13%) |
Jan 19, 2024 | 98.51 | 99.14 | 97.60 | 97.86 | 930,396 | -0.08(-0.08%) |
Jan 18, 2024 | 95.76 | 97.97 | 95.27 | 97.94 | 1,601,094 | +2.80(+2.94%) |
Jan 17, 2024 | 94.91 | 95.72 | 94.22 | 95.14 | 655,524 | -0.45(-0.47%) |
Jan 16, 2024 | 95.49 | 96.78 | 94.91 | 95.59 | 783,684 | -0.23(-0.24%) |
Jan 12, 2024 | 95.91 | 96.91 | 95.41 | 95.82 | 922,320 | +0.86(+0.90%) |
Jan 11, 2024 | 93.91 | 95.33 | 93.62 | 94.96 | 1,309,826 | +1.20(+1.28%) |
Jan 10, 2024 | 93.78 | 94.59 | 92.96 | 93.76 | 1,559,746 | +0.55(+0.59%) |
Jan 09, 2024 | 94.58 | 94.89 | 93.11 | 93.21 | 1,102,623 | -2.00(-2.10%) |
Jan 08, 2024 | 94.50 | 95.88 | 93.72 | 95.21 | 1,605,769 | +2.30(+2.47%) |
Jan 05, 2024 | 95.36 | 96.01 | 92.68 | 92.91 | 1,684,029 | -2.10(-2.21%) |
Jan 04, 2024 | 89.90 | 95.33 | 89.64 | 95.01 | 2,766,964 | +6.12(+6.89%) |
Jan 03, 2024 | 89.46 | 90.00 | 88.54 | 88.89 | 912,284 | -0.30(-0.34%) |
Jan 02, 2024 | 90.43 | 90.76 | 88.41 | 89.19 | 833,479 | -1.61(-1.77%) |
Dec 29, 2023 | 90.50 | 91.29 | 90.04 | 90.79 | 527,702 | +0.51(+0.56%) |
Dec 28, 2023 | 90.81 | 91.35 | 89.97 | 90.28 | 432,550 | -0.26(-0.29%) |
Dec 27, 2023 | 90.16 | 90.61 | 89.88 | 90.54 | 615,477 | +0.10(+0.11%) |
Dec 26, 2023 | 91.23 | 92.10 | 90.42 | 90.44 | 365,817 | -0.68(-0.75%) |
Dec 22, 2023 | 90.81 | 91.55 | 90.57 | 91.12 | 628,359 | +0.21(+0.23%) |
Dec 21, 2023 | 89.76 | 91.14 | 89.47 | 90.91 | 815,541 | +1.40(+1.56%) |
Dec 20, 2023 | 90.18 | 91.27 | 89.52 | 89.52 | 820,955 | -0.81(-0.90%) |
Dec 19, 2023 | 89.78 | 90.34 | 89.09 | 90.32 | 700,002 | +0.37(+0.41%) |
Dec 18, 2023 | 88.90 | 90.43 | 88.73 | 89.95 | 1,160,027 | +1.80(+2.04%) |
Dec 15, 2023 | 86.00 | 88.33 | 85.98 | 88.16 | 4,541,627 | +0.30(+0.34%) |
Dec 14, 2023 | 90.66 | 90.77 | 87.34 | 87.86 | 2,416,061 | -2.46(-2.72%) |
Dec 13, 2023 | 91.73 | 92.07 | 89.20 | 90.31 | 1,736,170 | -1.21(-1.32%) |
Dec 12, 2023 | 92.45 | 92.99 | 91.18 | 91.52 | 1,135,756 | -0.57(-0.62%) |
Dec 11, 2023 | 90.26 | 92.21 | 89.58 | 92.09 | 1,911,742 | +1.83(+2.03%) |
Dec 08, 2023 | 91.30 | 91.91 | 89.78 | 90.26 | 1,425,896 | -1.12(-1.22%) |
Dec 07, 2023 | 92.75 | 93.03 | 91.00 | 91.38 | 892,046 | -1.22(-1.32%) |
Dec 06, 2023 | 94.42 | 95.11 | 91.61 | 92.60 | 1,244,397 | -2.14(-2.26%) |
Dec 05, 2023 | 94.33 | 95.76 | 94.30 | 94.74 | 1,185,487 | +0.19(+0.20%) |
Dec 04, 2023 | 95.12 | 95.34 | 94.00 | 94.55 | 1,021,249 | -0.15(-0.16%) |
Dec 01, 2023 | 96.61 | 97.09 | 94.54 | 94.70 | 1,234,897 | -2.11(-2.18%) |
Nov 30, 2023 | 94.68 | 97.02 | 94.43 | 96.81 | 1,293,892 | +1.98(+2.09%) |
Nov 29, 2023 | 94.27 | 95.67 | 93.82 | 94.83 | 1,047,259 | +0.45(+0.48%) |
Nov 28, 2023 | 94.96 | 96.09 | 94.13 | 94.38 | 1,183,197 | -1.51(-1.57%) |
Nov 27, 2023 | 95.08 | 96.45 | 95.07 | 95.89 | 656,865 | +0.71(+0.74%) |
Nov 24, 2023 | 95.32 | 95.84 | 95.01 | 95.18 | 196,050 | +0.24(+0.25%) |
Nov 22, 2023 | 94.81 | 95.39 | 94.42 | 94.94 | 371,067 | +0.69(+0.73%) |
Nov 21, 2023 | 93.42 | 94.78 | 93.17 | 94.25 | 549,904 | +1.01(+1.08%) |
Nov 20, 2023 | 92.93 | 93.85 | 92.22 | 93.24 | 459,818 | +0.00(+0.00%) |
Nov 17, 2023 | 91.85 | 93.37 | 91.63 | 93.24 | 515,476 | +1.12(+1.21%) |
Nov 16, 2023 | 92.76 | 92.79 | 91.65 | 92.13 | 1,116,760 | +1.03(+1.13%) |
Nov 15, 2023 | 92.71 | 92.75 | 90.34 | 91.10 | 1,227,745 | -1.34(-1.45%) |
Nov 14, 2023 | 93.39 | 93.75 | 92.23 | 92.43 | 571,682 | -0.18(-0.19%) |
Nov 13, 2023 | 93.07 | 93.27 | 91.94 | 92.61 | 516,687 | -0.46(-0.49%) |
Nov 10, 2023 | 92.29 | 93.28 | 91.86 | 93.07 | 444,602 | +0.88(+0.95%) |
Nov 09, 2023 | 92.33 | 92.92 | 91.99 | 92.20 | 567,210 | -0.25(-0.27%) |
Nov 08, 2023 | 92.22 | 92.57 | 91.83 | 92.44 | 489,357 | +0.62(+0.67%) |
Nov 07, 2023 | 92.05 | 92.54 | 91.72 | 91.83 | 489,546 | -0.01(-0.01%) |
Nov 06, 2023 | 92.21 | 92.59 | 91.48 | 91.84 | 534,340 | +0.06(+0.07%) |
Nov 03, 2023 | 92.27 | 92.44 | 90.90 | 91.78 | 1,087,875 | +0.42(+0.46%) |
Nov 02, 2023 | 90.86 | 91.86 | 90.58 | 91.36 | 900,558 | +1.05(+1.16%) |