Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.77 | 90.06 | 88.32 | 88.85 | 2,628,649 | +0.02(+0.02%) |
Jan 30, 2024 | 89.43 | 90.05 | 88.53 | 88.83 | 1,719,930 | -0.28(-0.31%) |
Jan 29, 2024 | 89.02 | 89.32 | 88.27 | 89.11 | 2,233,238 | -0.18(-0.20%) |
Jan 26, 2024 | 89.85 | 89.86 | 88.89 | 89.29 | 2,192,097 | -0.49(-0.55%) |
Jan 25, 2024 | 89.72 | 90.05 | 89.33 | 89.78 | 1,166,673 | +0.43(+0.48%) |
Jan 24, 2024 | 90.63 | 91.21 | 88.84 | 89.35 | 1,625,342 | -0.67(-0.74%) |
Jan 23, 2024 | 89.79 | 90.86 | 89.41 | 90.02 | 2,972,527 | +0.99(+1.11%) |
Jan 22, 2024 | 91.56 | 91.73 | 88.94 | 89.03 | 2,895,888 | -2.15(-2.36%) |
Jan 19, 2024 | 91.15 | 91.20 | 89.66 | 91.18 | 1,528,180 | +0.53(+0.58%) |
Jan 18, 2024 | 90.84 | 90.89 | 88.89 | 90.65 | 1,726,285 | +0.34(+0.38%) |
Jan 17, 2024 | 89.58 | 90.51 | 88.87 | 90.31 | 2,931,115 | -0.29(-0.32%) |
Jan 16, 2024 | 89.94 | 90.61 | 89.35 | 90.60 | 1,334,665 | -0.06(-0.07%) |
Jan 12, 2024 | 92.00 | 92.16 | 90.03 | 90.66 | 1,016,661 | -0.62(-0.68%) |
Jan 11, 2024 | 89.26 | 91.34 | 88.99 | 91.28 | 1,591,878 | +1.78(+1.99%) |
Jan 10, 2024 | 91.36 | 91.52 | 88.90 | 89.50 | 2,237,648 | -1.95(-2.13%) |
Jan 09, 2024 | 89.19 | 91.50 | 89.00 | 91.45 | 1,767,733 | +1.23(+1.36%) |
Jan 08, 2024 | 90.15 | 90.91 | 88.59 | 90.22 | 1,368,298 | +1.01(+1.13%) |
Jan 05, 2024 | 88.58 | 89.75 | 88.07 | 89.21 | 2,997,452 | +0.17(+0.19%) |
Jan 04, 2024 | 89.35 | 90.52 | 88.98 | 89.04 | 1,401,052 | -0.32(-0.36%) |
Jan 03, 2024 | 91.08 | 91.14 | 89.33 | 89.36 | 1,406,588 | -2.45(-2.67%) |
Jan 02, 2024 | 92.83 | 94.19 | 91.57 | 91.81 | 1,352,865 | -1.79(-1.91%) |
Dec 29, 2023 | 94.16 | 94.80 | 93.56 | 93.60 | 1,612,664 | -0.45(-0.48%) |
Dec 28, 2023 | 93.05 | 94.81 | 92.84 | 94.05 | 1,683,589 | +1.07(+1.15%) |
Dec 27, 2023 | 92.28 | 93.20 | 92.14 | 92.98 | 2,050,954 | +0.63(+0.68%) |
Dec 26, 2023 | 91.50 | 92.53 | 91.26 | 92.35 | 1,105,597 | +0.92(+1.01%) |
Dec 22, 2023 | 91.27 | 92.54 | 91.16 | 91.43 | 1,862,998 | +0.03(+0.03%) |
Dec 21, 2023 | 91.45 | 91.92 | 90.22 | 91.40 | 1,892,609 | +0.76(+0.84%) |
Dec 20, 2023 | 93.85 | 94.90 | 90.50 | 90.64 | 1,703,961 | -4.27(-4.50%) |
Dec 19, 2023 | 93.61 | 95.07 | 92.88 | 94.91 | 1,686,975 | +1.64(+1.76%) |
Dec 18, 2023 | 92.73 | 93.41 | 91.70 | 93.27 | 1,508,278 | +0.27(+0.29%) |
Dec 15, 2023 | 92.85 | 93.66 | 91.86 | 93.00 | 6,786,204 | -0.07(-0.08%) |
Dec 14, 2023 | 91.04 | 93.70 | 90.29 | 93.07 | 5,210,493 | +5.01(+5.69%) |
Dec 13, 2023 | 89.68 | 90.00 | 87.46 | 88.06 | 2,030,975 | -2.00(-2.22%) |
Dec 12, 2023 | 87.44 | 90.15 | 86.72 | 90.06 | 3,081,286 | +2.97(+3.41%) |
Dec 11, 2023 | 85.61 | 87.12 | 85.08 | 87.09 | 1,589,177 | +1.90(+2.23%) |
Dec 08, 2023 | 84.39 | 85.45 | 82.33 | 85.19 | 2,788,646 | +0.91(+1.08%) |
Dec 07, 2023 | 82.59 | 84.44 | 82.25 | 84.28 | 1,911,191 | +1.74(+2.11%) |
Dec 06, 2023 | 81.90 | 83.23 | 81.81 | 82.54 | 1,874,676 | +1.13(+1.39%) |
Dec 05, 2023 | 83.58 | 83.75 | 81.38 | 81.41 | 1,655,501 | -2.72(-3.23%) |
Dec 04, 2023 | 84.11 | 85.53 | 83.84 | 84.13 | 1,535,854 | -0.12(-0.14%) |
Dec 01, 2023 | 84.19 | 84.91 | 83.79 | 84.25 | 1,741,809 | +0.03(+0.04%) |
Nov 30, 2023 | 83.82 | 84.36 | 83.18 | 84.22 | 2,039,799 | +0.62(+0.74%) |
Nov 29, 2023 | 84.63 | 85.00 | 83.50 | 83.60 | 2,091,402 | -0.94(-1.11%) |
Nov 28, 2023 | 85.82 | 86.56 | 84.52 | 84.54 | 1,623,475 | -1.42(-1.65%) |
Nov 27, 2023 | 86.82 | 87.49 | 85.90 | 85.96 | 1,715,014 | -1.67(-1.91%) |
Nov 24, 2023 | 87.91 | 88.06 | 87.39 | 87.63 | 336,833 | -0.16(-0.18%) |
Nov 22, 2023 | 87.40 | 88.34 | 87.13 | 87.79 | 1,184,490 | +0.75(+0.86%) |
Nov 21, 2023 | 89.35 | 89.35 | 86.99 | 87.04 | 2,268,150 | -2.78(-3.10%) |
Nov 20, 2023 | 89.63 | 91.12 | 89.04 | 89.82 | 2,464,056 | +0.22(+0.25%) |
Nov 17, 2023 | 89.52 | 90.12 | 88.75 | 89.60 | 1,398,100 | +0.50(+0.56%) |
Nov 16, 2023 | 88.66 | 89.52 | 88.53 | 89.10 | 2,622,581 | -0.09(-0.10%) |
Nov 15, 2023 | 89.26 | 89.97 | 88.91 | 89.19 | 1,659,736 | +0.19(+0.21%) |
Nov 14, 2023 | 89.00 | 90.10 | 88.78 | 89.00 | 2,020,533 | +1.36(+1.55%) |
Nov 13, 2023 | 87.62 | 88.21 | 87.12 | 87.64 | 1,153,680 | +0.12(+0.14%) |
Nov 10, 2023 | 86.09 | 87.63 | 84.99 | 87.52 | 1,873,382 | +1.38(+1.60%) |
Nov 09, 2023 | 87.87 | 88.02 | 85.90 | 86.14 | 1,768,038 | -1.17(-1.34%) |
Nov 08, 2023 | 86.53 | 88.75 | 85.66 | 87.31 | 3,555,725 | +1.18(+1.37%) |
Nov 07, 2023 | 85.00 | 86.60 | 84.67 | 86.13 | 2,123,199 | +0.74(+0.87%) |
Nov 06, 2023 | 85.45 | 86.86 | 83.99 | 85.39 | 3,022,513 | +0.03(+0.04%) |
Nov 03, 2023 | 86.80 | 86.90 | 81.25 | 85.36 | 5,253,571 | +2.91(+3.53%) |
Nov 02, 2023 | 81.00 | 82.85 | 80.42 | 82.45 | 3,210,291 | +2.04(+2.54%) |