Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.18 | 101.65 | 96.96 | 98.13 | 190,658 | +0.96(+0.99%) |
Jan 30, 2024 | 95.75 | 98.58 | 90.55 | 97.17 | 121,739 | +1.44(+1.50%) |
Jan 29, 2024 | 91.89 | 95.79 | 91.25 | 95.73 | 135,763 | +4.46(+4.89%) |
Jan 26, 2024 | 91.50 | 92.69 | 91.05 | 91.27 | 103,330 | +0.09(+0.10%) |
Jan 25, 2024 | 91.72 | 92.87 | 90.43 | 91.18 | 77,954 | +0.43(+0.47%) |
Jan 24, 2024 | 92.32 | 93.93 | 90.02 | 90.75 | 73,901 | +0.12(+0.13%) |
Jan 23, 2024 | 91.54 | 91.54 | 90.00 | 90.63 | 73,639 | +0.62(+0.69%) |
Jan 22, 2024 | 91.00 | 93.22 | 89.50 | 90.01 | 88,863 | -1.41(-1.54%) |
Jan 19, 2024 | 88.06 | 92.32 | 87.09 | 91.42 | 117,256 | +3.34(+3.79%) |
Jan 18, 2024 | 90.73 | 91.44 | 87.72 | 88.08 | 92,249 | -2.31(-2.56%) |
Jan 17, 2024 | 87.01 | 90.40 | 86.88 | 90.39 | 89,929 | +1.05(+1.18%) |
Jan 16, 2024 | 87.26 | 90.17 | 87.82 | 89.34 | 85,678 | +0.79(+0.89%) |
Jan 12, 2024 | 91.17 | 94.32 | 88.07 | 88.55 | 159,953 | -0.23(-0.26%) |
Jan 11, 2024 | 92.84 | 93.00 | 88.16 | 88.78 | 105,160 | -4.22(-4.54%) |
Jan 10, 2024 | 95.15 | 96.16 | 90.93 | 93.00 | 138,634 | -3.17(-3.30%) |
Jan 09, 2024 | 89.47 | 97.91 | 89.40 | 96.17 | 205,007 | +5.96(+6.61%) |
Jan 08, 2024 | 87.45 | 90.22 | 86.66 | 90.21 | 255,499 | +2.44(+2.78%) |
Jan 05, 2024 | 74.52 | 92.52 | 74.52 | 87.77 | 576,876 | +13.18(+17.67%) |
Jan 04, 2024 | 73.92 | 75.18 | 73.29 | 74.59 | 184,192 | +0.89(+1.21%) |
Jan 03, 2024 | 71.76 | 74.98 | 70.01 | 73.70 | 187,395 | +0.48(+0.66%) |
Jan 02, 2024 | 75.26 | 76.86 | 73.07 | 73.22 | 192,052 | -2.78(-3.66%) |
Dec 29, 2023 | 78.13 | 78.13 | 75.00 | 76.00 | 57,768 | -2.13(-2.73%) |
Dec 28, 2023 | 78.88 | 80.54 | 77.23 | 78.13 | 138,873 | -0.87(-1.10%) |
Dec 27, 2023 | 78.24 | 79.64 | 77.97 | 79.00 | 124,577 | +1.86(+2.41%) |
Dec 26, 2023 | 77.09 | 77.90 | 75.16 | 77.14 | 103,930 | +0.14(+0.18%) |
Dec 22, 2023 | 74.44 | 77.01 | 73.50 | 77.00 | 169,236 | +3.40(+4.62%) |
Dec 21, 2023 | 72.27 | 74.19 | 71.20 | 73.60 | 72,809 | +3.09(+4.38%) |
Dec 20, 2023 | 70.45 | 72.24 | 68.89 | 70.51 | 137,735 | +0.09(+0.13%) |
Dec 19, 2023 | 69.99 | 71.84 | 68.92 | 70.42 | 118,822 | +1.13(+1.63%) |
Dec 18, 2023 | 69.54 | 69.62 | 68.11 | 69.29 | 143,390 | +0.30(+0.43%) |
Dec 15, 2023 | 70.44 | 70.83 | 68.22 | 68.99 | 168,256 | -1.01(-1.44%) |
Dec 14, 2023 | 66.26 | 70.27 | 66.26 | 70.00 | 152,568 | +4.74(+7.26%) |
Dec 13, 2023 | 63.59 | 65.32 | 60.96 | 65.26 | 88,115 | +1.33(+2.08%) |
Dec 12, 2023 | 60.56 | 64.17 | 60.13 | 63.93 | 71,595 | +3.37(+5.56%) |
Dec 11, 2023 | 60.62 | 60.70 | 59.44 | 60.56 | 81,266 | -0.08(-0.13%) |
Dec 08, 2023 | 61.16 | 61.93 | 59.76 | 60.64 | 60,919 | -0.52(-0.85%) |
Dec 07, 2023 | 61.05 | 61.83 | 59.96 | 61.16 | 50,622 | +0.37(+0.61%) |
Dec 06, 2023 | 61.77 | 63.12 | 60.38 | 60.79 | 71,604 | -0.34(-0.56%) |
Dec 05, 2023 | 62.95 | 63.36 | 61.13 | 61.13 | 60,684 | -1.90(-3.01%) |
Dec 04, 2023 | 63.80 | 66.00 | 62.88 | 63.03 | 82,147 | -1.13(-1.76%) |
Dec 01, 2023 | 62.14 | 64.31 | 62.10 | 64.16 | 68,827 | +1.68(+2.69%) |
Nov 30, 2023 | 62.19 | 62.71 | 60.92 | 62.48 | 105,747 | +0.29(+0.47%) |
Nov 29, 2023 | 62.76 | 63.92 | 61.34 | 62.19 | 71,690 | -0.23(-0.37%) |
Nov 28, 2023 | 61.96 | 63.36 | 61.70 | 62.42 | 69,825 | +0.31(+0.50%) |
Nov 27, 2023 | 63.04 | 63.04 | 61.20 | 62.11 | 85,063 | -0.73(-1.16%) |
Nov 24, 2023 | 62.74 | 63.18 | 61.38 | 62.84 | 50,071 | +0.39(+0.62%) |
Nov 22, 2023 | 61.90 | 63.56 | 61.43 | 62.45 | 122,252 | +0.48(+0.77%) |
Nov 21, 2023 | 61.75 | 62.91 | 61.40 | 61.97 | 84,609 | -0.10(-0.16%) |
Nov 20, 2023 | 64.57 | 65.44 | 60.99 | 62.07 | 121,344 | -2.38(-3.69%) |
Nov 17, 2023 | 61.96 | 65.39 | 61.95 | 64.45 | 229,280 | +3.08(+5.02%) |
Nov 16, 2023 | 59.11 | 61.46 | 58.03 | 61.37 | 120,002 | +2.55(+4.34%) |
Nov 15, 2023 | 58.00 | 60.94 | 57.61 | 58.82 | 113,777 | +1.52(+2.65%) |
Nov 14, 2023 | 55.12 | 57.70 | 53.79 | 57.30 | 163,245 | +4.59(+8.71%) |
Nov 13, 2023 | 51.20 | 53.20 | 51.02 | 52.71 | 151,434 | +0.45(+0.86%) |
Nov 10, 2023 | 56.36 | 56.74 | 51.79 | 52.26 | 272,557 | -4.10(-7.27%) |
Nov 09, 2023 | 55.00 | 57.85 | 53.74 | 56.36 | 485,909 | -6.64(-10.54%) |
Nov 08, 2023 | 63.85 | 64.57 | 61.34 | 63.00 | 145,989 | -0.01(-0.02%) |
Nov 07, 2023 | 63.69 | 65.23 | 62.57 | 63.01 | 77,337 | -0.45(-0.71%) |
Nov 06, 2023 | 66.18 | 69.36 | 62.72 | 63.46 | 151,358 | -2.72(-4.11%) |
Nov 03, 2023 | 61.00 | 66.72 | 60.76 | 66.18 | 253,802 | +6.48(+10.85%) |
Nov 02, 2023 | 57.70 | 60.78 | 57.50 | 59.70 | 151,888 | +3.01(+5.31%) |