Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 91.67 | 91.72 | 89.43 | 89.50 | 173,887 | -2.30(-2.51%) |
Jan 30, 2024 | 91.75 | 91.97 | 91.42 | 91.80 | 122,110 | +0.66(+0.72%) |
Jan 29, 2024 | 90.32 | 91.25 | 89.91 | 91.14 | 73,362 | +0.09(+0.10%) |
Jan 26, 2024 | 91.12 | 91.30 | 90.86 | 91.05 | 79,496 | +0.23(+0.25%) |
Jan 25, 2024 | 90.24 | 90.95 | 90.24 | 90.82 | 69,680 | +0.01(+0.01%) |
Jan 24, 2024 | 90.97 | 91.49 | 90.78 | 90.81 | 75,615 | +2.75(+3.12%) |
Jan 23, 2024 | 88.66 | 88.67 | 87.63 | 88.06 | 63,325 | -0.73(-0.82%) |
Jan 22, 2024 | 88.57 | 89.04 | 88.41 | 88.79 | 94,239 | +0.51(+0.58%) |
Jan 19, 2024 | 87.11 | 88.28 | 86.95 | 88.28 | 148,174 | +0.84(+0.96%) |
Jan 18, 2024 | 86.47 | 87.44 | 86.47 | 87.44 | 67,772 | +0.98(+1.13%) |
Jan 17, 2024 | 85.56 | 86.63 | 85.56 | 86.46 | 105,200 | -0.92(-1.05%) |
Jan 16, 2024 | 87.26 | 87.82 | 86.96 | 87.38 | 95,023 | -1.94(-2.17%) |
Jan 12, 2024 | 89.23 | 89.80 | 88.98 | 89.32 | 93,799 | +0.70(+0.79%) |
Jan 11, 2024 | 88.20 | 88.69 | 87.49 | 88.62 | 153,625 | +0.34(+0.39%) |
Jan 10, 2024 | 87.10 | 88.44 | 87.10 | 88.28 | 60,475 | +1.17(+1.34%) |
Jan 09, 2024 | 86.94 | 87.22 | 86.58 | 87.11 | 85,572 | -1.24(-1.40%) |
Jan 08, 2024 | 88.09 | 88.44 | 87.72 | 88.35 | 84,763 | +0.59(+0.67%) |
Jan 05, 2024 | 87.18 | 88.20 | 86.89 | 87.76 | 111,389 | -0.58(-0.66%) |
Jan 04, 2024 | 88.34 | 89.11 | 87.65 | 88.34 | 461,578 | -0.13(-0.15%) |
Jan 03, 2024 | 88.17 | 88.74 | 87.98 | 88.47 | 131,378 | -2.95(-3.23%) |
Jan 02, 2024 | 92.02 | 92.33 | 91.40 | 91.42 | 119,246 | -2.12(-2.27%) |
Dec 29, 2023 | 93.60 | 94.07 | 93.34 | 93.54 | 54,025 | +0.47(+0.50%) |
Dec 28, 2023 | 93.36 | 93.77 | 93.07 | 93.07 | 121,224 | -0.52(-0.56%) |
Dec 27, 2023 | 93.13 | 93.89 | 93.13 | 93.59 | 62,303 | +0.37(+0.40%) |
Dec 26, 2023 | 92.46 | 93.48 | 92.46 | 93.22 | 75,854 | +0.83(+0.90%) |
Dec 22, 2023 | 92.84 | 92.84 | 92.15 | 92.39 | 92,756 | -0.60(-0.65%) |
Dec 21, 2023 | 91.91 | 92.99 | 91.91 | 92.99 | 80,504 | +1.37(+1.50%) |
Dec 20, 2023 | 92.69 | 92.92 | 91.39 | 91.62 | 201,632 | -0.62(-0.67%) |
Dec 19, 2023 | 91.54 | 92.39 | 91.46 | 92.24 | 116,824 | +2.97(+3.33%) |
Dec 18, 2023 | 89.74 | 90.00 | 89.00 | 89.27 | 61,890 | -1.27(-1.40%) |
Dec 15, 2023 | 91.24 | 91.24 | 90.43 | 90.54 | 92,087 | -0.46(-0.51%) |
Dec 14, 2023 | 90.95 | 91.46 | 90.43 | 91.00 | 160,213 | +1.80(+2.02%) |
Dec 13, 2023 | 87.96 | 89.40 | 87.39 | 89.20 | 242,841 | +0.92(+1.04%) |
Dec 12, 2023 | 88.42 | 88.64 | 88.06 | 88.28 | 143,061 | -0.13(-0.15%) |
Dec 11, 2023 | 87.65 | 88.50 | 87.65 | 88.41 | 245,233 | +1.18(+1.35%) |
Dec 08, 2023 | 86.88 | 87.65 | 86.88 | 87.23 | 385,502 | -0.09(-0.10%) |
Dec 07, 2023 | 87.13 | 87.42 | 86.75 | 87.32 | 87,921 | +1.06(+1.23%) |
Dec 06, 2023 | 86.61 | 87.49 | 86.19 | 86.26 | 103,686 | +0.71(+0.83%) |
Dec 05, 2023 | 85.94 | 86.71 | 85.49 | 85.55 | 149,717 | +0.39(+0.46%) |
Dec 04, 2023 | 85.18 | 85.35 | 84.68 | 85.16 | 146,557 | +0.22(+0.26%) |
Dec 01, 2023 | 83.68 | 85.08 | 83.68 | 84.94 | 74,628 | +0.94(+1.12%) |
Nov 30, 2023 | 83.60 | 84.14 | 83.50 | 84.00 | 120,972 | +0.08(+0.10%) |
Nov 29, 2023 | 83.79 | 84.21 | 83.55 | 83.92 | 88,556 | +0.95(+1.14%) |
Nov 28, 2023 | 82.68 | 83.43 | 82.59 | 82.97 | 143,200 | +0.62(+0.75%) |
Nov 27, 2023 | 82.29 | 82.40 | 81.94 | 82.35 | 68,867 | -0.27(-0.33%) |
Nov 24, 2023 | 82.26 | 82.62 | 82.25 | 82.62 | 51,241 | +1.37(+1.69%) |
Nov 22, 2023 | 81.32 | 81.60 | 81.10 | 81.25 | 103,639 | +0.53(+0.66%) |
Nov 21, 2023 | 81.23 | 81.46 | 80.43 | 80.72 | 93,060 | -0.03(-0.04%) |
Nov 20, 2023 | 80.44 | 80.98 | 80.44 | 80.75 | 96,966 | -0.18(-0.22%) |
Nov 17, 2023 | 80.59 | 80.97 | 80.00 | 80.93 | 87,374 | +1.21(+1.52%) |
Nov 16, 2023 | 80.16 | 80.43 | 79.37 | 79.72 | 165,827 | +4.57(+6.08%) |
Nov 15, 2023 | 75.31 | 75.69 | 75.07 | 75.15 | 110,687 | +0.98(+1.32%) |
Nov 14, 2023 | 73.50 | 74.29 | 73.43 | 74.17 | 104,977 | +3.01(+4.23%) |
Nov 13, 2023 | 70.39 | 71.16 | 70.19 | 71.16 | 100,452 | +0.87(+1.24%) |
Nov 10, 2023 | 69.93 | 70.43 | 69.44 | 70.29 | 104,979 | +0.02(+0.03%) |
Nov 09, 2023 | 70.80 | 71.32 | 70.27 | 70.27 | 209,754 | +0.66(+0.95%) |
Nov 08, 2023 | 69.07 | 69.72 | 69.07 | 69.61 | 155,217 | +0.87(+1.27%) |
Nov 07, 2023 | 68.58 | 68.94 | 68.38 | 68.74 | 196,253 | -0.20(-0.29%) |
Nov 06, 2023 | 69.41 | 69.53 | 68.82 | 68.94 | 113,972 | +0.54(+0.79%) |
Nov 03, 2023 | 68.82 | 69.14 | 68.37 | 68.40 | 106,719 | +0.09(+0.13%) |
Nov 02, 2023 | 67.81 | 68.53 | 67.72 | 68.31 | 276,871 | +1.81(+2.72%) |