Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 101.09 | 102.74 | 99.30 | 99.41 | 129,478 | -1.28(-1.27%) |
Jan 30, 2024 | 102.06 | 102.77 | 100.62 | 100.69 | 138,013 | -2.35(-2.28%) |
Jan 29, 2024 | 102.22 | 103.31 | 100.93 | 103.04 | 97,734 | +1.31(+1.28%) |
Jan 26, 2024 | 101.02 | 102.40 | 100.98 | 101.73 | 158,113 | +1.27(+1.26%) |
Jan 25, 2024 | 99.82 | 100.72 | 98.56 | 100.46 | 147,248 | +1.83(+1.86%) |
Jan 24, 2024 | 100.91 | 100.91 | 98.18 | 98.63 | 114,036 | -0.25(-0.25%) |
Jan 23, 2024 | 100.44 | 101.92 | 98.50 | 98.88 | 97,769 | -0.62(-0.63%) |
Jan 22, 2024 | 98.24 | 99.87 | 97.86 | 99.50 | 115,323 | +2.23(+2.29%) |
Jan 19, 2024 | 96.20 | 97.44 | 94.74 | 97.27 | 99,728 | +1.43(+1.49%) |
Jan 18, 2024 | 94.99 | 96.07 | 94.35 | 95.85 | 97,014 | +2.00(+2.13%) |
Jan 17, 2024 | 93.88 | 94.57 | 90.12 | 93.85 | 109,316 | -1.03(-1.09%) |
Jan 16, 2024 | 96.06 | 96.45 | 94.30 | 94.88 | 97,689 | -1.87(-1.93%) |
Jan 12, 2024 | 100.40 | 101.25 | 95.69 | 96.75 | 97,664 | -1.61(-1.64%) |
Jan 11, 2024 | 99.74 | 102.25 | 95.84 | 98.36 | 122,150 | +0.90(+0.92%) |
Jan 10, 2024 | 95.67 | 97.52 | 94.71 | 97.46 | 86,207 | +1.79(+1.87%) |
Jan 09, 2024 | 94.90 | 95.85 | 93.69 | 95.67 | 74,825 | +0.10(+0.10%) |
Jan 08, 2024 | 94.79 | 96.22 | 94.38 | 95.57 | 88,087 | +1.28(+1.35%) |
Jan 05, 2024 | 93.47 | 95.80 | 93.47 | 94.29 | 160,595 | -0.20(-0.21%) |
Jan 04, 2024 | 94.54 | 95.03 | 93.83 | 94.49 | 99,023 | +0.26(+0.27%) |
Jan 03, 2024 | 97.69 | 97.69 | 94.01 | 94.23 | 288,253 | -4.60(-4.66%) |
Jan 02, 2024 | 99.77 | 102.35 | 97.68 | 98.84 | 145,898 | -0.53(-0.54%) |
Dec 29, 2023 | 100.59 | 100.95 | 99.29 | 99.37 | 81,250 | -0.94(-0.94%) |
Dec 28, 2023 | 99.94 | 100.70 | 99.72 | 100.31 | 72,164 | -0.32(-0.32%) |
Dec 27, 2023 | 100.13 | 101.50 | 99.22 | 100.63 | 124,028 | +0.85(+0.85%) |
Dec 26, 2023 | 99.49 | 100.56 | 99.03 | 99.78 | 100,633 | +1.01(+1.02%) |
Dec 22, 2023 | 98.22 | 99.61 | 97.46 | 98.77 | 100,923 | +0.93(+0.95%) |
Dec 21, 2023 | 98.06 | 98.42 | 95.77 | 97.84 | 149,478 | +0.94(+0.97%) |
Dec 20, 2023 | 97.40 | 100.25 | 96.90 | 96.90 | 314,200 | -1.10(-1.12%) |
Dec 19, 2023 | 93.48 | 98.20 | 93.42 | 98.00 | 294,708 | +5.26(+5.67%) |
Dec 18, 2023 | 93.18 | 93.22 | 91.62 | 92.74 | 134,788 | +0.44(+0.47%) |
Dec 15, 2023 | 92.78 | 93.27 | 91.22 | 92.30 | 1,262,334 | -0.24(-0.26%) |
Dec 14, 2023 | 89.12 | 93.14 | 89.08 | 92.54 | 251,440 | +4.24(+4.80%) |
Dec 13, 2023 | 86.43 | 88.45 | 84.49 | 88.30 | 311,084 | +2.08(+2.41%) |
Dec 12, 2023 | 87.86 | 87.86 | 85.64 | 86.22 | 132,258 | -1.36(-1.55%) |
Dec 11, 2023 | 86.97 | 88.58 | 86.39 | 87.58 | 131,128 | +0.57(+0.66%) |
Dec 08, 2023 | 86.66 | 87.64 | 85.88 | 87.00 | 106,266 | +0.30(+0.34%) |
Dec 07, 2023 | 85.79 | 86.71 | 81.93 | 86.71 | 128,486 | +1.91(+2.25%) |
Dec 06, 2023 | 85.04 | 87.41 | 84.61 | 84.80 | 154,185 | +0.69(+0.82%) |
Dec 05, 2023 | 85.62 | 86.14 | 82.93 | 84.10 | 120,102 | -1.53(-1.78%) |
Dec 04, 2023 | 83.78 | 85.87 | 83.69 | 85.63 | 92,057 | +1.32(+1.56%) |
Dec 01, 2023 | 81.40 | 84.40 | 81.40 | 84.31 | 128,020 | +3.07(+3.78%) |
Nov 30, 2023 | 81.20 | 81.27 | 79.84 | 81.24 | 103,302 | +0.06(+0.07%) |
Nov 29, 2023 | 83.03 | 83.08 | 81.11 | 81.18 | 131,009 | -0.68(-0.83%) |
Nov 28, 2023 | 83.60 | 83.60 | 81.50 | 81.87 | 125,977 | -1.68(-2.01%) |
Nov 27, 2023 | 83.43 | 84.30 | 82.72 | 83.55 | 152,029 | -0.45(-0.53%) |
Nov 24, 2023 | 82.82 | 83.99 | 82.22 | 83.99 | 28,470 | +1.15(+1.39%) |
Nov 22, 2023 | 83.53 | 83.77 | 82.28 | 82.85 | 93,800 | +0.29(+0.35%) |
Nov 21, 2023 | 83.47 | 83.47 | 82.26 | 82.56 | 87,686 | -1.48(-1.76%) |
Nov 20, 2023 | 83.27 | 84.85 | 83.27 | 84.04 | 129,598 | +0.48(+0.58%) |
Nov 17, 2023 | 82.94 | 83.87 | 82.59 | 83.55 | 98,076 | +1.33(+1.62%) |
Nov 16, 2023 | 82.75 | 82.92 | 81.31 | 82.23 | 81,361 | -0.40(-0.49%) |
Nov 15, 2023 | 81.91 | 83.42 | 81.80 | 82.63 | 139,601 | +0.85(+1.03%) |
Nov 14, 2023 | 78.70 | 82.12 | 77.42 | 81.78 | 152,864 | +4.76(+6.18%) |
Nov 13, 2023 | 76.17 | 77.10 | 75.35 | 77.02 | 118,265 | +0.29(+0.37%) |
Nov 10, 2023 | 75.43 | 77.18 | 73.79 | 76.74 | 118,331 | +1.49(+1.97%) |
Nov 09, 2023 | 77.15 | 77.15 | 74.67 | 75.25 | 83,469 | -1.03(-1.35%) |
Nov 08, 2023 | 78.40 | 78.40 | 76.14 | 76.28 | 96,964 | -1.64(-2.11%) |
Nov 07, 2023 | 77.57 | 78.03 | 76.84 | 77.93 | 123,186 | -0.12(-0.15%) |
Nov 06, 2023 | 79.91 | 79.91 | 77.73 | 78.04 | 132,472 | -1.94(-2.42%) |
Nov 03, 2023 | 78.85 | 80.27 | 78.24 | 79.98 | 195,506 | +1.81(+2.32%) |
Nov 02, 2023 | 77.06 | 78.43 | 76.20 | 78.17 | 138,142 | +2.19(+2.89%) |