Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.21 | 88.58 | 86.62 | 86.84 | 96,153 | -1.37(-1.55%) |
Jan 30, 2024 | 87.96 | 88.40 | 87.94 | 88.21 | 32,101 | +0.20(+0.23%) |
Jan 29, 2024 | 87.71 | 88.35 | 87.71 | 88.01 | 62,243 | +0.14(+0.16%) |
Jan 26, 2024 | 88.37 | 88.99 | 87.46 | 87.87 | 66,668 | -0.04(-0.05%) |
Jan 25, 2024 | 86.70 | 88.16 | 85.34 | 87.91 | 185,401 | +2.12(+2.47%) |
Jan 24, 2024 | 86.65 | 86.65 | 85.64 | 85.79 | 119,640 | -0.16(-0.19%) |
Jan 23, 2024 | 87.57 | 87.65 | 85.79 | 85.95 | 67,287 | -0.97(-1.11%) |
Jan 22, 2024 | 86.57 | 87.45 | 86.57 | 86.91 | 52,625 | +0.94(+1.09%) |
Jan 19, 2024 | 85.83 | 86.02 | 84.47 | 85.98 | 66,165 | +0.36(+0.42%) |
Jan 18, 2024 | 82.82 | 85.94 | 82.82 | 85.62 | 106,072 | +2.95(+3.57%) |
Jan 17, 2024 | 82.53 | 83.01 | 82.32 | 82.67 | 79,453 | -0.03(-0.04%) |
Jan 16, 2024 | 82.48 | 83.18 | 82.31 | 82.70 | 104,153 | -0.07(-0.08%) |
Jan 12, 2024 | 83.33 | 83.97 | 82.20 | 82.77 | 137,280 | +0.15(+0.18%) |
Jan 11, 2024 | 82.96 | 83.06 | 81.95 | 82.62 | 103,671 | -0.61(-0.73%) |
Jan 10, 2024 | 82.74 | 83.70 | 82.74 | 83.22 | 99,740 | +0.21(+0.25%) |
Jan 09, 2024 | 83.36 | 83.78 | 82.83 | 83.02 | 87,471 | -1.45(-1.71%) |
Jan 08, 2024 | 84.20 | 84.72 | 83.94 | 84.46 | 80,306 | +0.22(+0.26%) |
Jan 05, 2024 | 85.26 | 86.13 | 84.18 | 84.24 | 86,146 | -1.43(-1.66%) |
Jan 04, 2024 | 85.09 | 86.33 | 85.09 | 85.67 | 49,052 | +0.24(+0.28%) |
Jan 03, 2024 | 87.09 | 87.09 | 85.40 | 85.43 | 62,759 | -2.18(-2.49%) |
Jan 02, 2024 | 87.27 | 87.96 | 87.05 | 87.61 | 48,712 | -0.32(-0.36%) |
Dec 29, 2023 | 88.21 | 88.76 | 87.56 | 87.93 | 64,279 | -0.36(-0.41%) |
Dec 28, 2023 | 87.82 | 88.60 | 87.82 | 88.29 | 73,724 | +0.41(+0.47%) |
Dec 27, 2023 | 88.24 | 88.68 | 87.29 | 87.88 | 53,472 | -0.19(-0.22%) |
Dec 26, 2023 | 87.29 | 88.82 | 87.16 | 88.07 | 79,102 | +0.98(+1.12%) |
Dec 22, 2023 | 87.71 | 87.96 | 87.09 | 87.09 | 54,529 | -0.41(-0.47%) |
Dec 21, 2023 | 86.03 | 87.56 | 85.33 | 87.50 | 77,727 | +1.65(+1.93%) |
Dec 20, 2023 | 87.98 | 88.78 | 85.51 | 85.85 | 118,261 | -1.75(-2.00%) |
Dec 19, 2023 | 87.33 | 87.82 | 87.19 | 87.60 | 59,902 | +0.74(+0.85%) |
Dec 18, 2023 | 87.45 | 87.76 | 86.62 | 86.86 | 59,989 | -0.72(-0.82%) |
Dec 15, 2023 | 87.71 | 88.42 | 86.24 | 87.58 | 398,615 | +0.26(+0.30%) |
Dec 14, 2023 | 88.60 | 88.90 | 86.63 | 87.32 | 81,315 | -0.19(-0.22%) |
Dec 13, 2023 | 86.01 | 87.68 | 85.51 | 87.51 | 106,917 | +2.01(+2.35%) |
Dec 12, 2023 | 85.72 | 86.21 | 84.86 | 85.50 | 58,085 | -0.23(-0.27%) |
Dec 11, 2023 | 85.40 | 86.00 | 84.63 | 85.73 | 74,566 | +0.35(+0.41%) |
Dec 08, 2023 | 84.54 | 85.44 | 84.11 | 85.38 | 64,948 | +0.61(+0.72%) |
Dec 07, 2023 | 83.02 | 84.77 | 82.24 | 84.77 | 106,633 | +2.26(+2.74%) |
Dec 06, 2023 | 84.77 | 85.72 | 82.34 | 82.51 | 125,683 | -1.80(-2.14%) |
Dec 05, 2023 | 85.07 | 85.51 | 84.13 | 84.31 | 114,265 | -0.83(-0.97%) |
Dec 04, 2023 | 84.73 | 85.89 | 84.32 | 85.14 | 52,765 | -0.13(-0.15%) |
Dec 01, 2023 | 83.46 | 85.48 | 83.37 | 85.27 | 59,079 | +1.64(+1.97%) |
Nov 30, 2023 | 82.78 | 83.77 | 82.68 | 83.62 | 137,909 | +0.81(+0.97%) |
Nov 29, 2023 | 83.33 | 84.05 | 82.65 | 82.82 | 42,076 | -0.56(-0.67%) |
Nov 28, 2023 | 84.02 | 84.04 | 83.24 | 83.37 | 38,327 | -0.34(-0.40%) |
Nov 27, 2023 | 84.37 | 85.23 | 83.60 | 83.71 | 40,066 | -1.25(-1.47%) |
Nov 24, 2023 | 84.63 | 85.55 | 83.96 | 84.96 | 23,785 | -0.67(-0.78%) |
Nov 22, 2023 | 84.35 | 85.88 | 83.81 | 85.63 | 50,221 | +1.52(+1.81%) |
Nov 21, 2023 | 85.55 | 85.55 | 83.82 | 84.11 | 45,210 | -1.36(-1.59%) |
Nov 20, 2023 | 85.43 | 85.70 | 85.10 | 85.47 | 26,240 | -0.36(-0.42%) |
Nov 17, 2023 | 86.27 | 86.27 | 85.13 | 85.83 | 52,635 | +0.22(+0.26%) |
Nov 16, 2023 | 88.11 | 88.11 | 85.25 | 85.61 | 33,783 | -2.07(-2.36%) |
Nov 15, 2023 | 87.40 | 88.27 | 86.95 | 87.67 | 64,222 | -0.29(-0.33%) |
Nov 14, 2023 | 87.03 | 88.05 | 86.70 | 87.96 | 54,892 | +2.67(+3.13%) |
Nov 13, 2023 | 84.81 | 85.80 | 84.43 | 85.29 | 42,855 | +0.05(+0.06%) |
Nov 10, 2023 | 86.89 | 86.89 | 84.87 | 85.24 | 58,796 | -1.83(-2.10%) |
Nov 09, 2023 | 87.81 | 87.81 | 86.07 | 87.07 | 63,624 | -0.19(-0.22%) |
Nov 08, 2023 | 84.44 | 87.42 | 84.12 | 87.26 | 72,237 | +0.42(+0.48%) |
Nov 07, 2023 | 87.64 | 87.86 | 86.84 | 86.84 | 49,582 | -1.08(-1.23%) |
Nov 06, 2023 | 87.37 | 87.97 | 87.20 | 87.92 | 36,837 | +0.14(+0.16%) |
Nov 03, 2023 | 87.60 | 88.36 | 87.24 | 87.78 | 54,213 | +1.42(+1.64%) |
Nov 02, 2023 | 84.58 | 86.45 | 84.48 | 86.36 | 57,507 | +2.55(+3.05%) |