Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.24 | 93.33 | 90.32 | 90.40 | 4,335,768 | -2.98(-3.19%) |
Jan 30, 2024 | 92.97 | 93.65 | 92.38 | 93.38 | 2,939,009 | -0.26(-0.27%) |
Jan 29, 2024 | 93.34 | 93.76 | 92.34 | 93.63 | 2,898,363 | -0.05(-0.05%) |
Jan 26, 2024 | 95.08 | 95.08 | 93.34 | 93.68 | 2,378,948 | -1.16(-1.23%) |
Jan 25, 2024 | 93.85 | 94.88 | 93.14 | 94.85 | 2,378,952 | +1.82(+1.96%) |
Jan 24, 2024 | 95.34 | 95.34 | 92.94 | 93.02 | 2,503,574 | -1.37(-1.45%) |
Jan 23, 2024 | 95.15 | 95.20 | 93.72 | 94.39 | 1,795,069 | -0.35(-0.37%) |
Jan 22, 2024 | 93.72 | 94.97 | 93.72 | 94.75 | 2,904,930 | +1.21(+1.30%) |
Jan 19, 2024 | 92.17 | 93.62 | 91.73 | 93.54 | 5,209,009 | +1.21(+1.31%) |
Jan 18, 2024 | 91.56 | 92.45 | 91.26 | 92.32 | 2,461,903 | +1.24(+1.36%) |
Jan 17, 2024 | 90.94 | 91.56 | 90.66 | 91.08 | 2,936,670 | -0.83(-0.90%) |
Jan 16, 2024 | 92.99 | 93.01 | 91.62 | 91.91 | 2,437,022 | -1.59(-1.70%) |
Jan 12, 2024 | 94.06 | 94.25 | 93.11 | 93.50 | 1,595,187 | +0.07(+0.07%) |
Jan 11, 2024 | 93.63 | 93.73 | 92.31 | 93.43 | 2,097,253 | +0.03(+0.03%) |
Jan 10, 2024 | 93.18 | 93.64 | 92.95 | 93.40 | 1,689,665 | +0.15(+0.16%) |
Jan 09, 2024 | 93.94 | 94.24 | 93.04 | 93.25 | 2,413,411 | -1.13(-1.20%) |
Jan 08, 2024 | 93.70 | 94.43 | 93.12 | 94.38 | 2,075,515 | +0.30(+0.31%) |
Jan 05, 2024 | 93.65 | 94.21 | 93.39 | 94.09 | 1,662,338 | +0.36(+0.39%) |
Jan 04, 2024 | 93.63 | 94.56 | 93.32 | 93.72 | 2,253,842 | +0.41(+0.44%) |
Jan 03, 2024 | 93.82 | 94.01 | 92.89 | 93.31 | 2,231,296 | -1.18(-1.25%) |
Jan 02, 2024 | 95.12 | 95.52 | 94.00 | 94.49 | 2,191,625 | -1.43(-1.49%) |
Dec 29, 2023 | 95.53 | 96.17 | 95.50 | 95.92 | 1,469,341 | +0.24(+0.25%) |
Dec 28, 2023 | 96.26 | 96.33 | 95.51 | 95.68 | 1,550,136 | -0.50(-0.52%) |
Dec 27, 2023 | 96.14 | 96.67 | 95.89 | 96.19 | 1,871,501 | +0.08(+0.08%) |
Dec 26, 2023 | 95.38 | 96.28 | 95.27 | 96.11 | 1,558,975 | +1.06(+1.12%) |
Dec 22, 2023 | 94.56 | 95.54 | 94.36 | 95.04 | 1,658,025 | +0.72(+0.76%) |
Dec 21, 2023 | 93.80 | 94.52 | 93.63 | 94.32 | 2,144,382 | +1.03(+1.11%) |
Dec 20, 2023 | 94.19 | 94.96 | 93.27 | 93.29 | 1,808,759 | -1.06(-1.13%) |
Dec 19, 2023 | 94.81 | 95.11 | 94.18 | 94.35 | 1,883,330 | -0.31(-0.32%) |
Dec 18, 2023 | 94.39 | 94.76 | 93.91 | 94.66 | 1,917,495 | +0.39(+0.42%) |
Dec 15, 2023 | 94.20 | 95.16 | 93.92 | 94.27 | 5,173,164 | -0.88(-0.92%) |
Dec 14, 2023 | 91.63 | 95.27 | 91.59 | 95.14 | 4,482,643 | +4.25(+4.67%) |
Dec 13, 2023 | 89.76 | 91.64 | 89.35 | 90.89 | 3,833,022 | +1.76(+1.98%) |
Dec 12, 2023 | 88.50 | 89.51 | 87.88 | 89.13 | 2,948,360 | +0.71(+0.80%) |
Dec 11, 2023 | 88.30 | 89.22 | 88.17 | 88.42 | 3,113,228 | +0.17(+0.19%) |
Dec 08, 2023 | 87.63 | 88.56 | 87.25 | 88.25 | 2,400,826 | +0.82(+0.94%) |
Dec 07, 2023 | 86.83 | 87.86 | 86.44 | 87.44 | 3,629,750 | +1.01(+1.16%) |
Dec 06, 2023 | 87.13 | 87.42 | 86.32 | 86.43 | 3,385,315 | -0.64(-0.74%) |
Dec 05, 2023 | 87.23 | 87.41 | 86.51 | 87.07 | 3,376,536 | -0.55(-0.63%) |
Dec 04, 2023 | 87.46 | 87.87 | 86.89 | 87.62 | 4,128,678 | -1.19(-1.34%) |
Dec 01, 2023 | 87.97 | 89.00 | 87.76 | 88.82 | 2,690,129 | +1.20(+1.37%) |
Nov 30, 2023 | 87.49 | 87.81 | 86.71 | 87.61 | 4,262,881 | +0.58(+0.67%) |
Nov 29, 2023 | 87.22 | 87.45 | 86.40 | 87.03 | 2,159,696 | +0.40(+0.47%) |
Nov 28, 2023 | 86.48 | 87.43 | 86.28 | 86.63 | 3,468,162 | -0.09(-0.10%) |
Nov 27, 2023 | 86.83 | 87.21 | 86.57 | 86.72 | 2,696,834 | -0.51(-0.59%) |
Nov 24, 2023 | 87.43 | 87.68 | 87.03 | 87.23 | 1,266,393 | -0.33(-0.37%) |
Nov 22, 2023 | 87.27 | 87.85 | 86.74 | 87.55 | 2,819,649 | +0.24(+0.27%) |
Nov 21, 2023 | 87.13 | 87.38 | 86.66 | 87.32 | 2,503,319 | -0.19(-0.21%) |
Nov 20, 2023 | 88.01 | 88.07 | 87.31 | 87.50 | 2,645,269 | -0.47(-0.54%) |
Nov 17, 2023 | 86.68 | 88.13 | 86.46 | 87.98 | 3,545,642 | +1.74(+2.02%) |
Nov 16, 2023 | 86.47 | 86.96 | 85.91 | 86.23 | 2,759,551 | -0.34(-0.39%) |
Nov 15, 2023 | 86.62 | 87.58 | 86.30 | 86.57 | 3,340,317 | -0.18(-0.20%) |
Nov 14, 2023 | 85.91 | 87.67 | 85.73 | 86.75 | 3,721,455 | +1.91(+2.25%) |
Nov 13, 2023 | 84.78 | 85.15 | 84.16 | 84.84 | 3,187,799 | +0.10(+0.12%) |
Nov 10, 2023 | 84.01 | 85.05 | 83.44 | 84.74 | 2,983,401 | +1.27(+1.53%) |
Nov 09, 2023 | 83.76 | 85.43 | 83.27 | 83.47 | 4,864,022 | +0.44(+0.53%) |
Nov 08, 2023 | 83.75 | 84.43 | 82.89 | 83.03 | 5,954,545 | -0.19(-0.22%) |
Nov 07, 2023 | 82.10 | 83.37 | 81.41 | 83.21 | 10,125,454 | -6.66(-7.41%) |
Nov 06, 2023 | 90.29 | 90.30 | 88.91 | 89.87 | 3,065,637 | -0.23(-0.25%) |
Nov 03, 2023 | 90.22 | 90.82 | 90.10 | 90.10 | 2,742,428 | +0.79(+0.89%) |
Nov 02, 2023 | 88.13 | 89.55 | 87.57 | 89.31 | 5,014,162 | +1.52(+1.73%) |