Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.85 | 87.85 | 83.61 | 84.58 | 245,520 | -2.77(-3.17%) |
Jan 30, 2024 | 86.26 | 90.68 | 83.94 | 87.35 | 584,247 | -1.55(-1.74%) |
Jan 29, 2024 | 86.80 | 89.40 | 85.04 | 88.90 | 214,830 | +1.48(+1.69%) |
Jan 26, 2024 | 85.58 | 88.40 | 85.42 | 87.42 | 249,272 | +2.17(+2.55%) |
Jan 25, 2024 | 85.54 | 85.59 | 82.30 | 85.25 | 178,512 | +1.39(+1.66%) |
Jan 24, 2024 | 81.01 | 83.88 | 80.53 | 83.86 | 234,846 | +4.08(+5.11%) |
Jan 23, 2024 | 78.50 | 80.74 | 78.41 | 79.78 | 198,495 | +1.29(+1.64%) |
Jan 22, 2024 | 75.52 | 78.81 | 75.52 | 78.49 | 160,308 | +2.28(+2.99%) |
Jan 19, 2024 | 75.00 | 77.28 | 74.95 | 76.21 | 234,098 | +1.79(+2.41%) |
Jan 18, 2024 | 73.51 | 74.61 | 72.84 | 74.42 | 173,947 | +0.79(+1.07%) |
Jan 17, 2024 | 72.39 | 75.11 | 71.42 | 73.63 | 237,805 | -0.67(-0.90%) |
Jan 16, 2024 | 75.12 | 75.50 | 73.88 | 74.30 | 316,626 | -2.24(-2.93%) |
Jan 12, 2024 | 77.29 | 78.00 | 74.76 | 76.54 | 200,754 | +1.51(+2.01%) |
Jan 11, 2024 | 76.57 | 76.57 | 74.54 | 75.03 | 256,000 | -0.90(-1.19%) |
Jan 10, 2024 | 76.01 | 76.24 | 75.12 | 75.93 | 114,685 | -0.62(-0.81%) |
Jan 09, 2024 | 78.54 | 78.54 | 75.70 | 76.55 | 262,828 | -2.40(-3.04%) |
Jan 08, 2024 | 77.71 | 79.41 | 76.41 | 78.95 | 333,963 | -2.49(-3.06%) |
Jan 05, 2024 | 79.14 | 81.68 | 78.39 | 81.44 | 275,549 | +2.68(+3.40%) |
Jan 04, 2024 | 82.24 | 84.92 | 78.60 | 78.76 | 496,121 | -2.96(-3.62%) |
Jan 03, 2024 | 80.28 | 84.86 | 79.64 | 81.72 | 485,585 | +0.86(+1.06%) |
Jan 02, 2024 | 82.46 | 84.00 | 80.51 | 80.86 | 172,240 | -0.77(-0.94%) |
Dec 29, 2023 | 82.78 | 83.11 | 81.14 | 81.63 | 144,243 | -0.87(-1.05%) |
Dec 28, 2023 | 84.93 | 85.33 | 82.20 | 82.50 | 168,765 | -2.72(-3.19%) |
Dec 27, 2023 | 85.65 | 86.56 | 84.94 | 85.22 | 106,210 | -1.05(-1.22%) |
Dec 26, 2023 | 85.92 | 87.38 | 84.50 | 86.27 | 146,375 | +2.24(+2.67%) |
Dec 22, 2023 | 86.07 | 87.45 | 84.01 | 84.03 | 199,673 | -1.35(-1.58%) |
Dec 21, 2023 | 85.00 | 85.62 | 84.09 | 85.38 | 131,095 | +0.76(+0.90%) |
Dec 20, 2023 | 87.79 | 88.86 | 84.21 | 84.62 | 212,300 | -2.87(-3.28%) |
Dec 19, 2023 | 86.35 | 88.07 | 86.35 | 87.49 | 236,989 | +2.23(+2.62%) |
Dec 18, 2023 | 87.74 | 88.94 | 85.06 | 85.26 | 221,614 | -0.05(-0.06%) |
Dec 15, 2023 | 89.14 | 89.28 | 83.79 | 85.31 | 595,060 | -3.25(-3.67%) |
Dec 14, 2023 | 82.11 | 88.66 | 82.01 | 88.56 | 561,886 | +8.52(+10.64%) |
Dec 13, 2023 | 76.81 | 80.27 | 75.68 | 80.04 | 289,343 | +3.12(+4.06%) |
Dec 12, 2023 | 77.08 | 78.44 | 75.64 | 76.92 | 302,490 | -1.93(-2.45%) |
Dec 11, 2023 | 79.93 | 81.79 | 77.79 | 78.85 | 206,499 | -0.70(-0.88%) |
Dec 08, 2023 | 80.66 | 82.27 | 79.15 | 79.55 | 302,856 | -0.31(-0.39%) |
Dec 07, 2023 | 80.00 | 81.42 | 78.97 | 79.86 | 286,773 | +0.66(+0.83%) |
Dec 06, 2023 | 82.71 | 84.58 | 79.08 | 79.20 | 343,880 | -4.24(-5.08%) |
Dec 05, 2023 | 87.86 | 87.86 | 83.10 | 83.44 | 252,582 | -4.02(-4.60%) |
Dec 04, 2023 | 86.16 | 88.34 | 85.50 | 87.46 | 253,385 | +0.15(+0.17%) |
Dec 01, 2023 | 86.35 | 90.53 | 85.13 | 87.31 | 547,381 | +0.49(+0.56%) |
Nov 30, 2023 | 89.81 | 93.10 | 86.61 | 86.82 | 319,605 | -1.46(-1.65%) |
Nov 29, 2023 | 90.42 | 90.92 | 87.93 | 88.28 | 214,845 | -1.19(-1.33%) |
Nov 28, 2023 | 90.00 | 90.07 | 87.50 | 89.47 | 375,341 | -0.28(-0.31%) |
Nov 27, 2023 | 92.00 | 93.27 | 89.68 | 89.75 | 309,585 | -3.45(-3.70%) |
Nov 24, 2023 | 92.62 | 95.37 | 92.56 | 93.20 | 70,798 | +0.64(+0.69%) |
Nov 22, 2023 | 90.78 | 93.97 | 89.41 | 92.56 | 332,686 | -0.55(-0.59%) |
Nov 21, 2023 | 94.00 | 94.02 | 92.00 | 93.11 | 286,192 | -1.84(-1.94%) |
Nov 20, 2023 | 95.29 | 96.67 | 93.88 | 94.95 | 160,798 | +1.55(+1.66%) |
Nov 17, 2023 | 90.96 | 94.17 | 89.96 | 93.40 | 261,347 | +4.10(+4.59%) |
Nov 16, 2023 | 92.65 | 93.63 | 88.58 | 89.30 | 282,817 | -5.14(-5.44%) |
Nov 15, 2023 | 95.32 | 97.90 | 94.28 | 94.44 | 326,504 | -1.22(-1.28%) |
Nov 14, 2023 | 93.59 | 96.18 | 93.34 | 95.66 | 267,848 | +3.50(+3.80%) |
Nov 13, 2023 | 89.31 | 92.23 | 87.16 | 92.16 | 204,434 | +2.83(+3.17%) |
Nov 10, 2023 | 89.40 | 90.03 | 88.27 | 89.33 | 296,003 | +1.02(+1.16%) |
Nov 09, 2023 | 90.49 | 91.89 | 88.20 | 88.31 | 381,949 | -0.43(-0.48%) |
Nov 08, 2023 | 90.33 | 93.40 | 88.17 | 88.74 | 327,334 | -2.25(-2.47%) |
Nov 07, 2023 | 94.47 | 95.40 | 90.35 | 90.99 | 340,076 | -5.78(-5.97%) |
Nov 06, 2023 | 101.65 | 101.65 | 96.39 | 96.77 | 247,111 | -4.06(-4.03%) |
Nov 03, 2023 | 100.37 | 102.73 | 100.00 | 100.83 | 219,650 | +1.88(+1.90%) |
Nov 02, 2023 | 96.82 | 99.20 | 94.81 | 98.95 | 374,483 | +3.51(+3.68%) |