Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 89.00 | 89.66 | 87.52 | 87.59 | 130,001 | -1.52(-1.71%) |
Jan 30, 2024 | 90.18 | 90.35 | 88.95 | 89.11 | 109,765 | -1.06(-1.18%) |
Jan 29, 2024 | 90.19 | 90.83 | 89.48 | 90.17 | 120,460 | +0.30(+0.33%) |
Jan 26, 2024 | 89.51 | 90.67 | 89.51 | 89.87 | 156,103 | +0.05(+0.06%) |
Jan 25, 2024 | 89.51 | 90.02 | 88.86 | 89.82 | 278,833 | +0.60(+0.67%) |
Jan 24, 2024 | 90.75 | 92.86 | 89.03 | 89.22 | 378,483 | +0.16(+0.18%) |
Jan 23, 2024 | 88.73 | 89.29 | 88.21 | 89.06 | 240,281 | +0.59(+0.67%) |
Jan 22, 2024 | 87.47 | 88.51 | 87.06 | 88.47 | 155,066 | +1.54(+1.77%) |
Jan 19, 2024 | 85.74 | 87.17 | 85.13 | 86.93 | 123,483 | +1.77(+2.08%) |
Jan 18, 2024 | 84.18 | 85.22 | 84.11 | 85.16 | 97,525 | +1.10(+1.31%) |
Jan 17, 2024 | 83.40 | 84.30 | 82.88 | 84.06 | 84,536 | -0.01(-0.01%) |
Jan 16, 2024 | 83.60 | 84.13 | 82.94 | 84.07 | 71,818 | -0.64(-0.76%) |
Jan 12, 2024 | 83.98 | 84.81 | 83.98 | 84.71 | 93,116 | +0.80(+0.95%) |
Jan 11, 2024 | 82.15 | 84.04 | 81.97 | 83.91 | 133,193 | +1.69(+2.06%) |
Jan 10, 2024 | 81.66 | 82.77 | 80.61 | 82.22 | 154,722 | +1.61(+2.00%) |
Jan 09, 2024 | 80.90 | 81.42 | 80.39 | 80.61 | 94,517 | -0.71(-0.87%) |
Jan 08, 2024 | 79.85 | 81.33 | 79.70 | 81.32 | 112,221 | +1.82(+2.29%) |
Jan 05, 2024 | 79.71 | 80.27 | 79.20 | 79.50 | 208,561 | -0.54(-0.67%) |
Jan 04, 2024 | 80.44 | 80.86 | 79.89 | 80.04 | 112,439 | -0.66(-0.82%) |
Jan 03, 2024 | 80.79 | 81.07 | 80.07 | 80.70 | 197,213 | -0.71(-0.87%) |
Jan 02, 2024 | 83.35 | 83.36 | 80.87 | 81.41 | 148,304 | -2.65(-3.15%) |
Dec 29, 2023 | 83.69 | 84.13 | 83.05 | 84.06 | 211,217 | +0.45(+0.54%) |
Dec 28, 2023 | 83.12 | 83.72 | 82.75 | 83.61 | 119,212 | +0.74(+0.89%) |
Dec 27, 2023 | 83.57 | 83.70 | 82.68 | 82.87 | 100,410 | -0.64(-0.77%) |
Dec 26, 2023 | 83.12 | 83.83 | 83.08 | 83.51 | 54,499 | +0.42(+0.51%) |
Dec 22, 2023 | 82.79 | 83.21 | 82.40 | 83.09 | 93,109 | +0.30(+0.36%) |
Dec 21, 2023 | 83.29 | 83.37 | 82.59 | 82.79 | 83,263 | +0.16(+0.19%) |
Dec 20, 2023 | 82.13 | 83.85 | 82.11 | 82.63 | 166,395 | +0.02(+0.02%) |
Dec 19, 2023 | 85.04 | 85.04 | 82.54 | 82.61 | 193,048 | -2.08(-2.46%) |
Dec 18, 2023 | 83.62 | 84.96 | 83.62 | 84.69 | 76,673 | +0.40(+0.47%) |
Dec 15, 2023 | 83.70 | 84.88 | 83.70 | 84.29 | 164,312 | +0.53(+0.63%) |
Dec 14, 2023 | 86.18 | 86.18 | 83.63 | 83.76 | 214,128 | -2.12(-2.47%) |
Dec 13, 2023 | 84.92 | 86.06 | 84.82 | 85.88 | 268,236 | +1.12(+1.32%) |
Dec 12, 2023 | 84.15 | 85.25 | 83.91 | 84.76 | 185,236 | +0.98(+1.17%) |
Dec 11, 2023 | 82.96 | 83.99 | 82.94 | 83.78 | 289,286 | +0.82(+0.99%) |
Dec 08, 2023 | 82.70 | 83.22 | 81.67 | 82.96 | 200,860 | -0.01(-0.01%) |
Dec 07, 2023 | 82.38 | 83.35 | 81.39 | 82.97 | 275,655 | +1.19(+1.46%) |
Dec 06, 2023 | 82.10 | 83.65 | 81.74 | 81.78 | 512,262 | +0.53(+0.65%) |
Dec 05, 2023 | 81.02 | 82.06 | 80.61 | 81.25 | 372,785 | -0.24(-0.29%) |
Dec 04, 2023 | 82.00 | 82.40 | 81.25 | 81.49 | 294,428 | -0.85(-1.03%) |
Dec 01, 2023 | 81.09 | 82.54 | 80.78 | 82.34 | 372,773 | +1.30(+1.60%) |
Nov 30, 2023 | 80.73 | 81.42 | 80.23 | 81.04 | 272,454 | +0.22(+0.27%) |
Nov 29, 2023 | 81.39 | 81.94 | 80.31 | 80.82 | 310,554 | -0.29(-0.36%) |
Nov 28, 2023 | 81.04 | 81.56 | 80.53 | 81.11 | 438,250 | -0.01(-0.01%) |
Nov 27, 2023 | 81.15 | 81.61 | 80.89 | 81.12 | 198,636 | -0.41(-0.50%) |
Nov 24, 2023 | 80.94 | 81.77 | 80.88 | 81.53 | 30,961 | +0.49(+0.60%) |
Nov 22, 2023 | 81.37 | 82.38 | 80.97 | 81.04 | 91,341 | -0.22(-0.27%) |
Nov 21, 2023 | 81.07 | 81.50 | 80.48 | 81.26 | 97,622 | +0.28(+0.35%) |
Nov 20, 2023 | 81.10 | 81.78 | 80.60 | 80.98 | 117,656 | -0.08(-0.10%) |
Nov 17, 2023 | 81.11 | 81.59 | 80.79 | 81.06 | 133,514 | +0.26(+0.32%) |
Nov 16, 2023 | 79.69 | 80.98 | 79.65 | 80.80 | 96,176 | +0.81(+1.01%) |
Nov 15, 2023 | 79.83 | 81.04 | 79.64 | 79.99 | 262,451 | +0.44(+0.55%) |
Nov 14, 2023 | 77.58 | 79.81 | 77.50 | 79.55 | 78,445 | +2.53(+3.28%) |
Nov 13, 2023 | 77.58 | 77.85 | 76.96 | 77.02 | 78,009 | -0.74(-0.95%) |
Nov 10, 2023 | 76.04 | 77.84 | 76.04 | 77.76 | 95,955 | +1.94(+2.56%) |
Nov 09, 2023 | 75.69 | 76.42 | 75.44 | 75.82 | 96,106 | +0.06(+0.08%) |
Nov 08, 2023 | 74.73 | 75.81 | 74.70 | 75.76 | 101,681 | +0.80(+1.07%) |
Nov 07, 2023 | 74.74 | 75.38 | 73.89 | 74.96 | 62,764 | +0.79(+1.07%) |
Nov 06, 2023 | 72.90 | 74.24 | 72.87 | 74.17 | 102,939 | +1.18(+1.62%) |
Nov 03, 2023 | 73.17 | 73.43 | 72.67 | 72.99 | 194,748 | +0.02(+0.03%) |
Nov 02, 2023 | 72.78 | 73.69 | 72.75 | 72.97 | 241,907 | +0.96(+1.33%) |