Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 100.50 | 100.71 | 99.08 | 99.56 | 1,856,063 | -0.65(-0.65%) |
Jan 30, 2024 | 99.71 | 100.48 | 99.04 | 100.21 | 1,508,734 | +0.90(+0.90%) |
Jan 29, 2024 | 99.07 | 99.55 | 98.82 | 99.31 | 1,819,623 | +0.48(+0.48%) |
Jan 26, 2024 | 97.92 | 98.85 | 97.70 | 98.83 | 1,204,458 | +1.05(+1.07%) |
Jan 25, 2024 | 97.14 | 97.82 | 96.79 | 97.79 | 1,137,642 | +0.97(+1.00%) |
Jan 24, 2024 | 98.37 | 98.76 | 96.79 | 96.82 | 1,197,689 | -2.40(-2.42%) |
Jan 23, 2024 | 97.72 | 99.63 | 97.72 | 99.22 | 1,303,783 | +1.88(+1.94%) |
Jan 22, 2024 | 96.42 | 97.78 | 96.27 | 97.34 | 1,264,349 | +0.69(+0.71%) |
Jan 19, 2024 | 97.76 | 97.76 | 96.44 | 96.65 | 1,434,914 | -0.90(-0.92%) |
Jan 18, 2024 | 97.78 | 98.42 | 97.23 | 97.55 | 1,265,754 | -0.87(-0.88%) |
Jan 17, 2024 | 97.99 | 99.14 | 97.76 | 98.41 | 1,373,392 | +0.54(+0.55%) |
Jan 16, 2024 | 97.39 | 97.94 | 96.86 | 97.88 | 1,412,920 | +0.51(+0.52%) |
Jan 12, 2024 | 97.59 | 97.74 | 96.68 | 97.37 | 987,701 | +0.11(+0.11%) |
Jan 11, 2024 | 96.27 | 97.44 | 95.80 | 97.26 | 1,327,933 | +1.06(+1.10%) |
Jan 10, 2024 | 95.64 | 96.41 | 95.54 | 96.20 | 1,168,859 | +0.50(+0.52%) |
Jan 09, 2024 | 94.06 | 95.73 | 93.64 | 95.70 | 1,376,887 | +1.61(+1.71%) |
Jan 08, 2024 | 93.91 | 94.13 | 93.18 | 94.10 | 1,248,195 | +0.50(+0.53%) |
Jan 05, 2024 | 94.28 | 94.28 | 93.05 | 93.60 | 1,059,509 | -0.65(-0.69%) |
Jan 04, 2024 | 93.77 | 94.58 | 93.43 | 94.25 | 1,165,949 | +0.57(+0.61%) |
Jan 03, 2024 | 94.77 | 94.77 | 93.32 | 93.68 | 1,233,778 | -0.62(-0.66%) |
Jan 02, 2024 | 94.10 | 95.44 | 94.00 | 94.30 | 1,460,564 | +0.01(+0.01%) |
Dec 29, 2023 | 93.73 | 94.37 | 93.70 | 94.29 | 1,201,042 | +0.57(+0.61%) |
Dec 28, 2023 | 92.81 | 93.90 | 92.53 | 93.72 | 1,049,676 | +1.01(+1.09%) |
Dec 27, 2023 | 91.86 | 92.73 | 91.56 | 92.71 | 831,305 | +0.70(+0.76%) |
Dec 26, 2023 | 91.73 | 92.31 | 91.31 | 92.01 | 780,861 | +0.38(+0.41%) |
Dec 22, 2023 | 91.75 | 92.30 | 91.20 | 91.63 | 816,099 | +0.11(+0.12%) |
Dec 21, 2023 | 91.60 | 91.96 | 90.43 | 91.52 | 1,170,489 | +0.37(+0.40%) |
Dec 20, 2023 | 92.16 | 92.86 | 91.13 | 91.16 | 1,156,525 | -1.30(-1.40%) |
Dec 19, 2023 | 92.57 | 93.10 | 92.07 | 92.45 | 1,260,750 | -0.21(-0.23%) |
Dec 18, 2023 | 92.03 | 92.78 | 91.17 | 92.66 | 953,764 | +1.43(+1.56%) |
Dec 15, 2023 | 90.43 | 91.47 | 90.00 | 91.23 | 2,913,058 | +0.14(+0.15%) |
Dec 14, 2023 | 94.34 | 94.50 | 91.04 | 91.10 | 2,185,203 | -3.60(-3.80%) |
Dec 13, 2023 | 93.03 | 94.84 | 91.24 | 94.69 | 1,625,075 | +0.51(+0.54%) |
Dec 12, 2023 | 93.37 | 94.19 | 93.00 | 94.19 | 1,052,109 | +1.10(+1.18%) |
Dec 11, 2023 | 93.01 | 93.28 | 92.36 | 93.09 | 974,783 | +0.42(+0.45%) |
Dec 08, 2023 | 93.64 | 93.64 | 92.29 | 92.67 | 965,905 | -1.21(-1.29%) |
Dec 07, 2023 | 93.34 | 94.06 | 92.71 | 93.88 | 917,778 | +0.62(+0.66%) |
Dec 06, 2023 | 92.86 | 93.86 | 92.65 | 93.26 | 1,635,001 | +0.04(+0.04%) |
Dec 05, 2023 | 94.58 | 94.64 | 92.89 | 93.22 | 1,341,504 | -1.61(-1.69%) |
Dec 04, 2023 | 94.41 | 95.66 | 94.15 | 94.82 | 1,312,445 | -0.27(-0.28%) |
Dec 01, 2023 | 96.26 | 96.60 | 94.79 | 95.09 | 1,494,882 | -1.26(-1.30%) |
Nov 30, 2023 | 94.21 | 96.40 | 93.42 | 96.35 | 3,977,931 | +1.96(+2.08%) |
Nov 29, 2023 | 94.92 | 95.17 | 94.23 | 94.39 | 1,606,933 | -0.44(-0.46%) |
Nov 28, 2023 | 95.20 | 95.62 | 94.60 | 94.82 | 1,842,956 | -0.15(-0.16%) |
Nov 27, 2023 | 94.20 | 95.00 | 94.10 | 94.97 | 1,235,351 | +0.42(+0.44%) |
Nov 24, 2023 | 93.75 | 94.57 | 93.16 | 94.56 | 697,711 | +0.73(+0.78%) |
Nov 22, 2023 | 92.97 | 93.86 | 92.97 | 93.83 | 1,273,948 | +1.28(+1.38%) |
Nov 21, 2023 | 91.55 | 93.09 | 91.04 | 92.55 | 1,299,302 | +1.37(+1.50%) |
Nov 20, 2023 | 91.77 | 91.94 | 90.94 | 91.18 | 1,714,105 | -0.95(-1.03%) |
Nov 17, 2023 | 92.81 | 92.81 | 91.75 | 92.13 | 1,778,720 | -0.48(-0.52%) |
Nov 16, 2023 | 91.38 | 92.89 | 91.37 | 92.61 | 1,544,085 | +1.23(+1.34%) |
Nov 15, 2023 | 91.56 | 92.40 | 91.24 | 91.38 | 1,731,896 | -0.13(-0.14%) |
Nov 14, 2023 | 90.85 | 91.75 | 90.49 | 91.51 | 1,741,180 | +1.12(+1.24%) |
Nov 13, 2023 | 88.98 | 90.62 | 88.53 | 90.39 | 1,589,854 | +1.20(+1.35%) |
Nov 10, 2023 | 89.25 | 89.40 | 88.57 | 89.19 | 1,380,689 | +0.07(+0.08%) |
Nov 09, 2023 | 88.37 | 89.35 | 87.94 | 89.12 | 1,859,229 | +1.02(+1.16%) |
Nov 08, 2023 | 88.46 | 88.89 | 87.85 | 88.10 | 2,061,418 | -0.09(-0.10%) |
Nov 07, 2023 | 86.16 | 88.39 | 85.90 | 88.19 | 2,457,854 | +1.82(+2.11%) |
Nov 06, 2023 | 86.30 | 87.17 | 85.72 | 86.37 | 2,178,336 | +0.08(+0.09%) |
Nov 03, 2023 | 84.80 | 86.35 | 81.77 | 86.29 | 4,553,152 | -5.13(-5.61%) |
Nov 02, 2023 | 90.34 | 91.43 | 89.97 | 91.42 | 2,392,645 | +1.68(+1.87%) |