Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 102.20 | 102.28 | 101.40 | 101.46 | 124,631 | -0.60(-0.59%) |
Jan 30, 2024 | 101.89 | 102.06 | 101.52 | 102.06 | 103,216 | +0.07(+0.07%) |
Jan 29, 2024 | 101.63 | 102.06 | 101.56 | 101.99 | 113,170 | +0.37(+0.36%) |
Jan 26, 2024 | 101.66 | 101.77 | 101.51 | 101.62 | 139,523 | +0.01(+0.01%) |
Jan 25, 2024 | 101.37 | 101.61 | 101.14 | 101.61 | 158,397 | +0.27(+0.27%) |
Jan 24, 2024 | 101.88 | 101.93 | 101.26 | 101.34 | 286,995 | +0.08(+0.08%) |
Jan 23, 2024 | 100.89 | 101.36 | 100.89 | 101.26 | 248,753 | +0.22(+0.22%) |
Jan 22, 2024 | 100.94 | 101.17 | 100.94 | 101.04 | 69,751 | -0.01(-0.01%) |
Jan 19, 2024 | 100.86 | 101.22 | 100.55 | 101.05 | 219,786 | +0.37(+0.37%) |
Jan 18, 2024 | 100.32 | 100.74 | 100.07 | 100.68 | 99,954 | +0.33(+0.33%) |
Jan 17, 2024 | 99.99 | 100.57 | 99.99 | 100.35 | 125,546 | -0.44(-0.44%) |
Jan 16, 2024 | 100.99 | 101.15 | 100.64 | 100.79 | 379,197 | -0.73(-0.72%) |
Jan 12, 2024 | 101.19 | 101.59 | 101.19 | 101.52 | 153,700 | +0.67(+0.66%) |
Jan 11, 2024 | 101.03 | 101.05 | 100.35 | 100.85 | 165,291 | +0.02(+0.02%) |
Jan 10, 2024 | 100.70 | 100.88 | 100.57 | 100.83 | 150,565 | +0.31(+0.30%) |
Jan 09, 2024 | 100.56 | 100.60 | 100.33 | 100.52 | 82,998 | -0.32(-0.32%) |
Jan 08, 2024 | 100.34 | 100.87 | 100.09 | 100.84 | 145,950 | +0.49(+0.49%) |
Jan 05, 2024 | 100.38 | 100.79 | 100.12 | 100.35 | 50,780 | +0.04(+0.04%) |
Jan 04, 2024 | 100.32 | 100.83 | 100.31 | 100.31 | 111,870 | +0.00(+0.00%) |
Jan 03, 2024 | 100.17 | 100.67 | 100.17 | 100.31 | 350,712 | -0.17(-0.17%) |
Jan 02, 2024 | 99.93 | 100.57 | 99.78 | 100.48 | 307,289 | +0.13(+0.13%) |
Dec 29, 2023 | 99.89 | 100.38 | 99.89 | 100.35 | 232,066 | +0.28(+0.28%) |
Dec 28, 2023 | 99.76 | 100.27 | 99.76 | 100.07 | 105,629 | +0.33(+0.33%) |
Dec 27, 2023 | 99.60 | 99.76 | 99.24 | 99.74 | 285,529 | +0.47(+0.47%) |
Dec 26, 2023 | 99.37 | 99.41 | 99.06 | 99.27 | 107,441 | +0.20(+0.20%) |
Dec 22, 2023 | 98.98 | 99.28 | 98.84 | 99.07 | 119,109 | +0.54(+0.55%) |
Dec 21, 2023 | 98.43 | 98.60 | 98.08 | 98.53 | 308,685 | +0.97(+0.99%) |
Dec 20, 2023 | 98.60 | 98.60 | 97.53 | 97.56 | 194,484 | -2.81(-2.80%) |
Dec 19, 2023 | 100.14 | 100.42 | 100.14 | 100.37 | 104,698 | +0.13(+0.13%) |
Dec 18, 2023 | 99.85 | 100.26 | 99.85 | 100.24 | 185,498 | +0.54(+0.54%) |
Dec 15, 2023 | 100.35 | 100.35 | 99.65 | 99.70 | 189,672 | -0.89(-0.88%) |
Dec 14, 2023 | 101.35 | 101.35 | 100.45 | 100.59 | 83,182 | -0.52(-0.51%) |
Dec 13, 2023 | 99.86 | 101.20 | 99.86 | 101.11 | 297,291 | +1.08(+1.08%) |
Dec 12, 2023 | 99.65 | 100.07 | 99.49 | 100.03 | 144,353 | +0.29(+0.29%) |
Dec 11, 2023 | 99.04 | 99.74 | 99.04 | 99.74 | 138,568 | +0.69(+0.70%) |
Dec 08, 2023 | 99.18 | 99.20 | 98.68 | 99.05 | 157,862 | -0.12(-0.12%) |
Dec 07, 2023 | 99.24 | 99.39 | 99.02 | 99.17 | 259,690 | +0.15(+0.15%) |
Dec 06, 2023 | 99.47 | 99.47 | 98.97 | 99.02 | 119,863 | +0.12(+0.12%) |
Dec 05, 2023 | 98.90 | 99.03 | 98.74 | 98.90 | 65,790 | -0.24(-0.24%) |
Dec 04, 2023 | 98.85 | 99.42 | 98.85 | 99.14 | 126,584 | -0.11(-0.11%) |
Dec 01, 2023 | 98.75 | 99.31 | 98.60 | 99.25 | 139,523 | +0.48(+0.49%) |
Nov 30, 2023 | 98.33 | 98.77 | 98.03 | 98.77 | 321,469 | +0.63(+0.64%) |
Nov 29, 2023 | 98.51 | 98.51 | 98.01 | 98.14 | 120,577 | -0.20(-0.20%) |
Nov 28, 2023 | 98.33 | 98.53 | 98.09 | 98.34 | 130,524 | +0.16(+0.16%) |
Nov 27, 2023 | 98.38 | 98.38 | 98.13 | 98.18 | 66,592 | -0.27(-0.27%) |
Nov 24, 2023 | 98.35 | 98.48 | 98.19 | 98.45 | 53,303 | +0.19(+0.19%) |
Nov 22, 2023 | 98.19 | 98.35 | 98.04 | 98.26 | 291,288 | +0.38(+0.39%) |
Nov 21, 2023 | 97.75 | 98.11 | 97.75 | 97.88 | 106,707 | +0.04(+0.04%) |
Nov 20, 2023 | 97.29 | 97.92 | 97.29 | 97.84 | 173,621 | +0.43(+0.44%) |
Nov 17, 2023 | 97.45 | 97.64 | 97.29 | 97.41 | 133,399 | +0.23(+0.24%) |
Nov 16, 2023 | 96.95 | 97.34 | 96.95 | 97.18 | 163,400 | -0.07(-0.07%) |
Nov 15, 2023 | 97.41 | 97.69 | 97.22 | 97.25 | 316,989 | -0.18(-0.18%) |
Nov 14, 2023 | 97.28 | 97.63 | 96.99 | 97.43 | 143,546 | +1.06(+1.10%) |
Nov 13, 2023 | 96.00 | 96.43 | 95.97 | 96.37 | 77,262 | +0.23(+0.24%) |
Nov 10, 2023 | 96.04 | 96.27 | 95.51 | 96.14 | 154,516 | +0.45(+0.47%) |
Nov 09, 2023 | 96.35 | 96.61 | 95.61 | 95.69 | 144,675 | -0.43(-0.45%) |
Nov 08, 2023 | 96.42 | 96.42 | 95.86 | 96.12 | 101,105 | -0.26(-0.27%) |
Nov 07, 2023 | 96.25 | 96.51 | 96.12 | 96.38 | 231,990 | -0.23(-0.24%) |
Nov 06, 2023 | 96.61 | 96.74 | 96.50 | 96.61 | 188,124 | +0.03(+0.03%) |
Nov 03, 2023 | 96.66 | 96.85 | 96.38 | 96.58 | 285,132 | +0.83(+0.87%) |
Nov 02, 2023 | 95.10 | 95.83 | 95.10 | 95.75 | 157,863 | +1.20(+1.27%) |