Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 91.83 | 91.83 | 88.06 | 88.06 | 67,767 | -4.74(-5.10%) |
Jan 30, 2024 | 92.99 | 93.53 | 92.74 | 92.80 | 30,816 | -0.25(-0.27%) |
Jan 29, 2024 | 92.23 | 93.27 | 91.88 | 93.05 | 40,663 | +0.66(+0.71%) |
Jan 26, 2024 | 92.01 | 92.51 | 91.77 | 92.39 | 29,690 | +0.44(+0.48%) |
Jan 25, 2024 | 93.64 | 93.64 | 91.25 | 91.95 | 51,401 | -0.61(-0.66%) |
Jan 24, 2024 | 93.44 | 93.44 | 92.06 | 92.56 | 30,885 | -0.27(-0.29%) |
Jan 23, 2024 | 95.25 | 95.25 | 92.11 | 92.83 | 59,385 | -1.19(-1.27%) |
Jan 22, 2024 | 89.67 | 94.08 | 89.67 | 94.02 | 75,395 | +4.45(+4.96%) |
Jan 19, 2024 | 89.26 | 89.60 | 88.12 | 89.58 | 93,322 | +0.07(+0.08%) |
Jan 18, 2024 | 88.57 | 89.88 | 88.48 | 89.51 | 47,161 | +1.07(+1.22%) |
Jan 17, 2024 | 86.28 | 88.45 | 85.88 | 88.43 | 79,976 | +0.56(+0.63%) |
Jan 16, 2024 | 89.89 | 90.10 | 87.74 | 87.87 | 78,336 | -3.51(-3.84%) |
Jan 12, 2024 | 93.02 | 93.02 | 90.44 | 91.39 | 46,671 | -0.38(-0.41%) |
Jan 11, 2024 | 91.75 | 95.47 | 90.36 | 91.76 | 117,014 | -0.86(-0.92%) |
Jan 10, 2024 | 91.90 | 92.62 | 91.18 | 92.62 | 39,653 | +0.29(+0.31%) |
Jan 09, 2024 | 91.96 | 93.19 | 91.02 | 92.33 | 49,628 | -0.89(-0.95%) |
Jan 08, 2024 | 91.73 | 93.22 | 91.51 | 93.22 | 61,239 | +1.00(+1.09%) |
Jan 05, 2024 | 92.28 | 93.84 | 92.14 | 92.21 | 61,990 | -0.87(-0.93%) |
Jan 04, 2024 | 93.40 | 94.77 | 92.83 | 93.08 | 55,367 | +0.14(+0.15%) |
Jan 03, 2024 | 96.08 | 96.14 | 92.88 | 92.94 | 84,407 | -3.56(-3.69%) |
Jan 02, 2024 | 96.38 | 97.83 | 95.61 | 96.50 | 62,384 | -0.34(-0.35%) |
Dec 29, 2023 | 98.54 | 98.88 | 96.36 | 96.84 | 64,291 | -2.22(-2.24%) |
Dec 28, 2023 | 99.84 | 100.11 | 98.43 | 99.06 | 49,511 | -0.07(-0.07%) |
Dec 27, 2023 | 98.67 | 99.52 | 98.37 | 99.13 | 49,977 | +0.39(+0.39%) |
Dec 26, 2023 | 97.76 | 99.37 | 96.76 | 98.74 | 54,103 | +1.58(+1.62%) |
Dec 22, 2023 | 96.88 | 97.83 | 96.68 | 97.17 | 50,903 | +1.15(+1.20%) |
Dec 21, 2023 | 95.97 | 96.09 | 94.22 | 96.02 | 87,170 | +0.93(+0.98%) |
Dec 20, 2023 | 96.24 | 98.78 | 94.53 | 95.09 | 80,078 | -0.99(-1.03%) |
Dec 19, 2023 | 94.06 | 96.15 | 93.52 | 96.08 | 97,347 | +2.80(+3.01%) |
Dec 18, 2023 | 94.50 | 94.50 | 91.96 | 93.27 | 89,713 | -0.33(-0.35%) |
Dec 15, 2023 | 96.08 | 96.08 | 93.48 | 93.60 | 307,644 | -1.59(-1.68%) |
Dec 14, 2023 | 96.29 | 98.32 | 93.93 | 95.19 | 111,601 | +0.89(+0.95%) |
Dec 13, 2023 | 89.20 | 94.35 | 89.05 | 94.30 | 96,660 | +4.94(+5.53%) |
Dec 12, 2023 | 90.64 | 90.64 | 88.81 | 89.36 | 68,463 | -1.43(-1.57%) |
Dec 11, 2023 | 91.54 | 91.87 | 90.28 | 90.79 | 75,482 | -0.55(-0.61%) |
Dec 08, 2023 | 90.77 | 91.54 | 89.90 | 91.34 | 56,774 | +0.85(+0.94%) |
Dec 07, 2023 | 89.40 | 90.69 | 89.36 | 90.49 | 87,261 | +1.03(+1.15%) |
Dec 06, 2023 | 90.10 | 91.63 | 89.08 | 89.46 | 89,874 | +0.08(+0.09%) |
Dec 05, 2023 | 89.91 | 90.32 | 87.98 | 89.38 | 91,781 | -0.52(-0.57%) |
Dec 04, 2023 | 88.72 | 90.44 | 87.96 | 89.89 | 67,882 | +0.71(+0.80%) |
Dec 01, 2023 | 85.29 | 90.06 | 85.16 | 89.18 | 84,078 | +3.36(+3.91%) |
Nov 30, 2023 | 85.06 | 85.94 | 84.50 | 85.82 | 81,365 | +1.08(+1.27%) |
Nov 29, 2023 | 84.44 | 86.06 | 84.44 | 84.74 | 54,886 | +1.04(+1.24%) |
Nov 28, 2023 | 85.26 | 85.26 | 83.43 | 83.70 | 41,839 | -1.46(-1.71%) |
Nov 27, 2023 | 84.68 | 85.56 | 83.82 | 85.16 | 36,533 | +0.05(+0.06%) |
Nov 24, 2023 | 85.01 | 85.84 | 84.55 | 85.11 | 15,963 | -0.10(-0.12%) |
Nov 22, 2023 | 86.11 | 86.86 | 84.78 | 85.21 | 55,873 | -0.08(-0.09%) |
Nov 21, 2023 | 86.19 | 86.74 | 84.92 | 85.29 | 79,210 | -0.95(-1.10%) |
Nov 20, 2023 | 85.79 | 86.41 | 84.95 | 86.24 | 45,173 | +0.56(+0.66%) |
Nov 17, 2023 | 86.42 | 86.98 | 85.44 | 85.67 | 54,956 | +0.32(+0.37%) |
Nov 16, 2023 | 87.14 | 87.14 | 84.62 | 85.36 | 42,283 | -1.46(-1.68%) |
Nov 15, 2023 | 87.24 | 88.48 | 86.46 | 86.81 | 91,663 | -0.82(-0.94%) |
Nov 14, 2023 | 82.98 | 87.69 | 82.98 | 87.64 | 95,525 | +5.65(+6.89%) |
Nov 13, 2023 | 80.87 | 82.35 | 80.36 | 81.99 | 39,866 | +0.75(+0.93%) |
Nov 10, 2023 | 81.11 | 81.73 | 80.17 | 81.24 | 42,366 | +0.61(+0.76%) |
Nov 09, 2023 | 81.62 | 82.23 | 80.05 | 80.62 | 58,396 | -0.59(-0.73%) |
Nov 08, 2023 | 82.75 | 82.75 | 80.87 | 81.22 | 79,425 | -1.64(-1.98%) |
Nov 07, 2023 | 83.77 | 83.98 | 82.56 | 82.86 | 48,042 | -1.13(-1.34%) |
Nov 06, 2023 | 84.79 | 84.79 | 83.76 | 83.99 | 69,185 | -0.88(-1.04%) |
Nov 03, 2023 | 86.08 | 87.02 | 84.70 | 84.87 | 68,912 | +0.96(+1.15%) |
Nov 02, 2023 | 81.53 | 84.21 | 81.53 | 83.91 | 58,651 | +3.29(+4.08%) |