Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.67 | 94.61 | 92.97 | 92.97 | 6,390 | +0.02(+0.02%) |
Jan 30, 2024 | 90.83 | 93.94 | 90.35 | 92.95 | 20,073 | +0.35(+0.38%) |
Jan 29, 2024 | 93.47 | 93.70 | 91.34 | 92.59 | 24,031 | -0.35(-0.38%) |
Jan 26, 2024 | 93.75 | 94.64 | 92.95 | 92.95 | 4,311 | -0.80(-0.86%) |
Jan 25, 2024 | 94.98 | 94.98 | 92.73 | 93.75 | 16,227 | -0.22(-0.23%) |
Jan 24, 2024 | 92.81 | 95.13 | 92.75 | 93.97 | 9,993 | +0.46(+0.49%) |
Jan 23, 2024 | 95.24 | 95.60 | 92.73 | 93.51 | 13,426 | -0.57(-0.61%) |
Jan 22, 2024 | 92.32 | 95.59 | 92.32 | 94.09 | 23,005 | +1.63(+1.77%) |
Jan 19, 2024 | 92.74 | 95.11 | 89.88 | 92.45 | 45,731 | -0.63(-0.67%) |
Jan 18, 2024 | 93.70 | 97.45 | 91.79 | 93.08 | 24,410 | -0.38(-0.40%) |
Jan 17, 2024 | 93.67 | 95.35 | 92.84 | 93.46 | 20,762 | -0.79(-0.84%) |
Jan 16, 2024 | 96.65 | 97.32 | 93.12 | 94.25 | 23,084 | -2.46(-2.54%) |
Jan 12, 2024 | 93.83 | 97.51 | 92.80 | 96.71 | 38,620 | +3.18(+3.40%) |
Jan 11, 2024 | 92.27 | 94.52 | 91.33 | 93.52 | 15,883 | +0.63(+0.68%) |
Jan 10, 2024 | 93.11 | 95.58 | 90.83 | 92.89 | 30,629 | +1.12(+1.22%) |
Jan 09, 2024 | 91.35 | 93.39 | 89.94 | 91.77 | 27,809 | -0.89(-0.96%) |
Jan 08, 2024 | 95.12 | 95.17 | 90.92 | 92.66 | 58,227 | -1.10(-1.17%) |
Jan 05, 2024 | 89.38 | 93.76 | 87.23 | 93.76 | 46,432 | +5.39(+6.10%) |
Jan 04, 2024 | 88.97 | 91.19 | 86.99 | 88.37 | 33,655 | -0.06(-0.06%) |
Jan 03, 2024 | 87.81 | 90.82 | 86.04 | 88.43 | 18,186 | +1.41(+1.61%) |
Jan 02, 2024 | 88.48 | 88.90 | 84.97 | 87.02 | 15,683 | -1.46(-1.65%) |
Dec 29, 2023 | 89.01 | 89.01 | 87.93 | 88.48 | 10,387 | -0.80(-0.90%) |
Dec 28, 2023 | 87.75 | 89.33 | 87.30 | 89.29 | 7,021 | +1.34(+1.52%) |
Dec 27, 2023 | 87.08 | 88.94 | 86.14 | 87.95 | 6,914 | +0.87(+1.00%) |
Dec 26, 2023 | 85.31 | 87.23 | 85.31 | 87.08 | 7,165 | +1.22(+1.43%) |
Dec 22, 2023 | 84.56 | 86.99 | 84.40 | 85.86 | 9,000 | +0.80(+0.94%) |
Dec 21, 2023 | 86.04 | 86.99 | 83.85 | 85.05 | 18,346 | -1.96(-2.25%) |
Dec 20, 2023 | 85.18 | 87.01 | 84.02 | 87.01 | 13,597 | +2.13(+2.51%) |
Dec 19, 2023 | 81.72 | 86.04 | 81.26 | 84.88 | 36,357 | +3.17(+3.88%) |
Dec 18, 2023 | 78.39 | 81.72 | 78.39 | 81.71 | 32,576 | +3.04(+3.86%) |
Dec 15, 2023 | 78.85 | 78.85 | 75.52 | 78.67 | 17,613 | +0.38(+0.49%) |
Dec 14, 2023 | 76.66 | 78.58 | 74.57 | 78.28 | 24,052 | +2.67(+3.53%) |
Dec 13, 2023 | 74.88 | 76.22 | 73.97 | 75.62 | 13,304 | +1.53(+2.06%) |
Dec 12, 2023 | 76.04 | 76.67 | 73.75 | 74.09 | 23,702 | -2.29(-3.00%) |
Dec 11, 2023 | 74.93 | 76.48 | 74.83 | 76.38 | 17,958 | +0.98(+1.29%) |
Dec 08, 2023 | 75.53 | 76.70 | 74.12 | 75.41 | 5,435 | -0.44(-0.58%) |
Dec 07, 2023 | 77.78 | 77.78 | 75.19 | 75.85 | 10,870 | -1.23(-1.60%) |
Dec 06, 2023 | 77.89 | 77.89 | 76.07 | 77.08 | 9,791 | -0.11(-0.14%) |
Dec 05, 2023 | 76.51 | 78.84 | 75.93 | 77.18 | 13,812 | -0.73(-0.93%) |
Dec 04, 2023 | 76.94 | 78.07 | 74.10 | 77.91 | 28,401 | +0.82(+1.07%) |
Dec 01, 2023 | 73.69 | 77.88 | 73.54 | 77.09 | 25,806 | +4.19(+5.74%) |
Nov 30, 2023 | 74.44 | 74.44 | 72.89 | 72.90 | 4,911 | -0.66(-0.90%) |
Nov 29, 2023 | 73.36 | 73.76 | 72.01 | 73.56 | 17,089 | +1.49(+2.07%) |
Nov 28, 2023 | 71.63 | 73.84 | 71.63 | 72.07 | 39,962 | -1.06(-1.45%) |
Nov 27, 2023 | 75.02 | 75.02 | 73.13 | 73.13 | 14,797 | -1.43(-1.92%) |
Nov 24, 2023 | 73.65 | 75.02 | 73.61 | 74.57 | 8,121 | +1.05(+1.42%) |
Nov 22, 2023 | 72.65 | 75.02 | 72.28 | 73.52 | 7,567 | +0.69(+0.95%) |
Nov 21, 2023 | 74.97 | 75.02 | 72.67 | 72.83 | 14,296 | -1.73(-2.32%) |
Nov 20, 2023 | 72.00 | 76.14 | 71.36 | 74.56 | 29,312 | +4.05(+5.75%) |
Nov 17, 2023 | 68.61 | 72.58 | 68.36 | 70.50 | 26,490 | +2.87(+4.24%) |
Nov 16, 2023 | 67.87 | 69.05 | 65.31 | 67.63 | 39,350 | +0.54(+0.80%) |
Nov 15, 2023 | 68.68 | 69.31 | 66.48 | 67.10 | 17,699 | -2.29(-3.31%) |
Nov 14, 2023 | 71.68 | 71.68 | 66.97 | 69.39 | 9,021 | +0.95(+1.38%) |
Nov 13, 2023 | 68.94 | 70.31 | 68.44 | 68.45 | 11,547 | +0.52(+0.76%) |
Nov 10, 2023 | 67.87 | 69.86 | 67.45 | 67.93 | 18,743 | +0.37(+0.55%) |
Nov 09, 2023 | 67.16 | 69.81 | 65.44 | 67.56 | 17,224 | +2.19(+3.36%) |
Nov 08, 2023 | 64.33 | 65.98 | 64.33 | 65.37 | 10,180 | +0.46(+0.71%) |
Nov 07, 2023 | 65.29 | 65.55 | 63.31 | 64.90 | 14,416 | -0.84(-1.28%) |
Nov 06, 2023 | 65.53 | 67.00 | 65.53 | 65.75 | 8,596 | +0.22(+0.33%) |
Nov 03, 2023 | 66.22 | 68.78 | 65.53 | 65.53 | 39,111 | -2.11(-3.12%) |
Nov 02, 2023 | 64.33 | 68.86 | 64.33 | 67.64 | 10,952 | +3.51(+5.47%) |