Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.24 | 88.22 | 85.41 | 86.23 | 725,422 | -1.85(-2.10%) |
Jan 30, 2024 | 88.84 | 89.64 | 87.64 | 88.08 | 299,620 | -1.52(-1.70%) |
Jan 29, 2024 | 87.51 | 89.60 | 87.16 | 89.60 | 449,864 | +2.23(+2.55%) |
Jan 26, 2024 | 89.17 | 89.17 | 87.03 | 87.37 | 415,670 | -2.31(-2.58%) |
Jan 25, 2024 | 91.91 | 91.91 | 89.40 | 89.68 | 509,904 | -0.15(-0.17%) |
Jan 24, 2024 | 92.18 | 92.18 | 89.75 | 89.83 | 499,443 | -1.84(-2.01%) |
Jan 23, 2024 | 93.15 | 93.38 | 91.59 | 91.67 | 404,126 | -0.85(-0.92%) |
Jan 22, 2024 | 91.56 | 92.93 | 91.02 | 92.52 | 270,701 | +2.21(+2.45%) |
Jan 19, 2024 | 90.28 | 90.54 | 88.02 | 90.31 | 334,682 | +1.43(+1.61%) |
Jan 18, 2024 | 87.43 | 89.14 | 87.20 | 88.88 | 383,065 | +3.81(+4.48%) |
Jan 17, 2024 | 85.00 | 85.20 | 83.75 | 85.07 | 250,625 | -1.10(-1.28%) |
Jan 16, 2024 | 84.23 | 86.23 | 84.41 | 86.17 | 329,677 | +1.92(+2.28%) |
Jan 12, 2024 | 84.53 | 84.92 | 82.72 | 84.25 | 376,512 | +0.54(+0.65%) |
Jan 11, 2024 | 83.68 | 84.35 | 82.04 | 83.71 | 196,547 | -0.37(-0.44%) |
Jan 10, 2024 | 83.36 | 84.27 | 81.65 | 84.08 | 340,098 | +0.44(+0.53%) |
Jan 09, 2024 | 83.10 | 84.48 | 83.05 | 83.64 | 179,890 | -1.02(-1.20%) |
Jan 08, 2024 | 82.25 | 84.75 | 82.25 | 84.66 | 288,215 | +2.83(+3.46%) |
Jan 05, 2024 | 82.53 | 83.49 | 81.33 | 81.83 | 454,352 | -0.92(-1.11%) |
Jan 04, 2024 | 83.58 | 83.85 | 81.76 | 82.75 | 558,868 | -2.97(-3.46%) |
Jan 03, 2024 | 89.13 | 89.13 | 84.44 | 85.72 | 642,336 | -4.56(-5.05%) |
Jan 02, 2024 | 91.95 | 92.28 | 88.96 | 90.28 | 409,384 | -2.67(-2.87%) |
Dec 29, 2023 | 94.33 | 94.54 | 92.79 | 92.95 | 277,952 | -1.51(-1.60%) |
Dec 28, 2023 | 95.21 | 95.69 | 94.06 | 94.46 | 257,109 | -0.84(-0.88%) |
Dec 27, 2023 | 95.51 | 95.75 | 94.56 | 95.30 | 185,474 | -0.21(-0.22%) |
Dec 26, 2023 | 94.52 | 96.09 | 94.52 | 95.51 | 191,847 | +1.15(+1.22%) |
Dec 22, 2023 | 94.42 | 95.18 | 93.86 | 94.36 | 180,551 | +0.31(+0.33%) |
Dec 21, 2023 | 92.94 | 94.15 | 92.73 | 94.05 | 301,085 | +2.40(+2.62%) |
Dec 20, 2023 | 93.00 | 94.66 | 91.60 | 91.65 | 492,434 | -2.37(-2.52%) |
Dec 19, 2023 | 93.44 | 94.73 | 92.98 | 94.02 | 242,882 | +1.03(+1.11%) |
Dec 18, 2023 | 92.80 | 93.17 | 90.56 | 92.98 | 344,282 | +0.09(+0.10%) |
Dec 15, 2023 | 94.01 | 94.41 | 92.06 | 92.89 | 908,293 | +0.80(+0.87%) |
Dec 14, 2023 | 90.97 | 93.46 | 89.97 | 92.09 | 494,471 | +2.15(+2.39%) |
Dec 13, 2023 | 87.96 | 90.48 | 87.41 | 89.94 | 425,129 | +1.81(+2.05%) |
Dec 12, 2023 | 87.41 | 88.19 | 86.43 | 88.13 | 355,409 | +0.43(+0.49%) |
Dec 11, 2023 | 86.73 | 88.14 | 86.73 | 87.70 | 309,104 | +1.32(+1.53%) |
Dec 08, 2023 | 84.54 | 87.01 | 83.63 | 86.38 | 304,205 | +1.57(+1.85%) |
Dec 07, 2023 | 84.88 | 85.73 | 84.16 | 84.81 | 288,816 | +0.64(+0.76%) |
Dec 06, 2023 | 85.92 | 86.97 | 84.09 | 84.17 | 256,698 | -0.69(-0.81%) |
Dec 05, 2023 | 84.62 | 85.05 | 83.57 | 84.86 | 360,565 | -0.24(-0.28%) |
Dec 04, 2023 | 84.88 | 85.95 | 84.33 | 85.10 | 457,801 | -0.31(-0.36%) |
Dec 01, 2023 | 83.59 | 85.66 | 83.42 | 85.41 | 566,458 | +1.43(+1.70%) |
Nov 30, 2023 | 83.89 | 84.12 | 82.13 | 83.98 | 390,206 | +0.45(+0.54%) |
Nov 29, 2023 | 84.49 | 85.25 | 83.15 | 83.53 | 404,478 | +0.59(+0.71%) |
Nov 28, 2023 | 83.97 | 83.97 | 81.92 | 82.94 | 418,440 | -1.73(-2.04%) |
Nov 27, 2023 | 83.85 | 84.82 | 81.36 | 84.67 | 588,732 | +0.29(+0.34%) |
Nov 24, 2023 | 83.93 | 84.38 | 83.52 | 84.38 | 213,126 | +0.18(+0.21%) |
Nov 22, 2023 | 83.29 | 84.42 | 82.72 | 84.20 | 555,479 | +1.41(+1.70%) |
Nov 21, 2023 | 83.27 | 83.61 | 81.89 | 82.79 | 278,531 | -1.24(-1.48%) |
Nov 20, 2023 | 83.05 | 84.62 | 79.22 | 84.03 | 439,479 | +0.94(+1.13%) |
Nov 17, 2023 | 81.11 | 83.15 | 80.92 | 83.09 | 454,744 | +2.02(+2.49%) |
Nov 16, 2023 | 81.15 | 81.99 | 80.62 | 81.07 | 310,001 | -0.84(-1.03%) |
Nov 15, 2023 | 82.13 | 83.49 | 81.06 | 81.91 | 495,973 | -0.02(-0.02%) |
Nov 14, 2023 | 80.04 | 83.08 | 79.71 | 81.93 | 906,028 | +3.60(+4.60%) |
Nov 13, 2023 | 76.44 | 78.55 | 75.15 | 78.33 | 611,446 | +1.23(+1.60%) |
Nov 10, 2023 | 73.05 | 77.24 | 72.56 | 77.10 | 469,169 | +4.69(+6.48%) |
Nov 09, 2023 | 73.82 | 77.64 | 72.15 | 72.41 | 601,786 | -0.60(-0.82%) |
Nov 08, 2023 | 73.80 | 74.35 | 72.39 | 73.01 | 405,144 | -0.91(-1.23%) |
Nov 07, 2023 | 73.74 | 74.53 | 73.29 | 73.92 | 329,713 | +0.19(+0.26%) |
Nov 06, 2023 | 75.00 | 75.37 | 73.12 | 73.73 | 366,814 | -1.31(-1.75%) |
Nov 03, 2023 | 73.53 | 75.61 | 73.23 | 75.04 | 589,007 | +2.29(+3.15%) |
Nov 02, 2023 | 71.98 | 73.31 | 71.01 | 72.75 | 542,960 | +2.14(+3.03%) |