Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 104.79 | 106.72 | 103.91 | 104.20 | 2,637,991 | -1.27(-1.20%) |
Jan 30, 2024 | 109.73 | 110.38 | 105.39 | 105.47 | 4,319,442 | -4.98(-4.51%) |
Jan 29, 2024 | 108.22 | 110.49 | 107.44 | 110.45 | 3,180,598 | +2.21(+2.04%) |
Jan 26, 2024 | 107.37 | 108.74 | 106.88 | 108.24 | 2,310,215 | +0.72(+0.67%) |
Jan 25, 2024 | 109.06 | 109.06 | 106.55 | 107.52 | 2,284,993 | +0.40(+0.37%) |
Jan 24, 2024 | 106.93 | 107.63 | 105.84 | 107.12 | 4,208,465 | +1.43(+1.35%) |
Jan 23, 2024 | 105.93 | 106.04 | 103.57 | 105.69 | 2,083,781 | +1.03(+0.98%) |
Jan 22, 2024 | 106.65 | 107.88 | 104.52 | 104.66 | 2,275,954 | -1.67(-1.57%) |
Jan 19, 2024 | 105.32 | 106.56 | 103.60 | 106.33 | 2,658,303 | +1.37(+1.31%) |
Jan 18, 2024 | 104.03 | 105.36 | 103.05 | 104.96 | 2,979,130 | +2.07(+2.01%) |
Jan 17, 2024 | 103.02 | 103.90 | 100.28 | 102.89 | 3,467,178 | -1.13(-1.09%) |
Jan 16, 2024 | 102.99 | 104.40 | 102.82 | 104.02 | 2,423,387 | -0.11(-0.11%) |
Jan 12, 2024 | 104.06 | 105.96 | 103.78 | 104.13 | 2,579,991 | +0.15(+0.14%) |
Jan 11, 2024 | 105.87 | 105.99 | 102.40 | 103.98 | 2,599,150 | -1.61(-1.52%) |
Jan 10, 2024 | 103.77 | 106.19 | 103.67 | 105.59 | 5,387,084 | +2.54(+2.46%) |
Jan 09, 2024 | 97.50 | 103.33 | 97.02 | 103.05 | 5,376,646 | +4.53(+4.60%) |
Jan 08, 2024 | 99.00 | 99.27 | 96.74 | 98.52 | 4,741,203 | +3.71(+3.91%) |
Jan 05, 2024 | 93.54 | 95.76 | 93.53 | 94.81 | 2,441,295 | +0.91(+0.97%) |
Jan 04, 2024 | 93.58 | 94.98 | 93.33 | 93.90 | 2,233,354 | +0.13(+0.14%) |
Jan 03, 2024 | 95.31 | 95.83 | 93.38 | 93.77 | 4,382,095 | -2.69(-2.79%) |
Jan 02, 2024 | 97.80 | 98.54 | 95.37 | 96.46 | 3,526,743 | -2.43(-2.46%) |
Dec 29, 2023 | 99.66 | 100.57 | 98.40 | 98.89 | 2,525,663 | -1.32(-1.32%) |
Dec 28, 2023 | 100.80 | 100.81 | 99.24 | 100.21 | 2,372,337 | -0.48(-0.48%) |
Dec 27, 2023 | 100.24 | 100.91 | 99.62 | 100.69 | 1,938,764 | +0.83(+0.83%) |
Dec 26, 2023 | 100.98 | 100.98 | 99.13 | 99.86 | 2,129,104 | -0.67(-0.67%) |
Dec 22, 2023 | 100.35 | 101.51 | 99.31 | 100.53 | 3,521,942 | -0.03(-0.03%) |
Dec 21, 2023 | 99.99 | 100.88 | 98.50 | 100.56 | 4,070,107 | +1.84(+1.86%) |
Dec 20, 2023 | 101.02 | 102.23 | 98.65 | 98.72 | 3,031,141 | -2.74(-2.70%) |
Dec 19, 2023 | 103.25 | 103.79 | 101.32 | 101.46 | 4,890,799 | -1.25(-1.22%) |
Dec 18, 2023 | 102.58 | 103.66 | 100.74 | 102.71 | 3,861,569 | +1.14(+1.12%) |
Dec 15, 2023 | 102.74 | 103.31 | 100.22 | 101.57 | 30,578,098 | -0.19(-0.19%) |
Dec 14, 2023 | 101.51 | 102.24 | 99.67 | 101.76 | 5,577,351 | +1.33(+1.32%) |
Dec 13, 2023 | 101.19 | 101.48 | 99.13 | 100.43 | 4,889,239 | -0.57(-0.56%) |
Dec 12, 2023 | 100.81 | 101.65 | 100.45 | 101.00 | 4,789,108 | -0.50(-0.49%) |
Dec 11, 2023 | 102.31 | 103.98 | 100.98 | 101.50 | 8,721,116 | +1.50(+1.50%) |
Dec 08, 2023 | 99.00 | 100.73 | 97.46 | 100.00 | 4,309,014 | +1.03(+1.04%) |
Dec 07, 2023 | 96.66 | 99.56 | 95.98 | 98.97 | 3,621,916 | +2.12(+2.19%) |
Dec 06, 2023 | 98.00 | 99.33 | 96.54 | 96.85 | 3,699,348 | +0.61(+0.64%) |
Dec 05, 2023 | 97.98 | 97.98 | 95.08 | 96.23 | 4,770,360 | -2.12(-2.16%) |
Dec 04, 2023 | 96.12 | 99.25 | 95.57 | 98.36 | 4,722,733 | +1.78(+1.84%) |
Dec 01, 2023 | 93.05 | 96.71 | 93.05 | 96.58 | 2,949,536 | +2.60(+2.77%) |
Nov 30, 2023 | 94.81 | 95.53 | 92.58 | 93.98 | 3,915,521 | -0.98(-1.03%) |
Nov 29, 2023 | 95.00 | 96.99 | 93.75 | 94.96 | 6,192,472 | +0.52(+0.55%) |
Nov 28, 2023 | 93.97 | 95.66 | 93.25 | 94.44 | 5,530,146 | +0.49(+0.52%) |
Nov 27, 2023 | 93.30 | 95.07 | 92.56 | 93.95 | 4,446,113 | +0.14(+0.15%) |
Nov 24, 2023 | 93.84 | 94.88 | 93.07 | 93.81 | 2,749,870 | -1.54(-1.62%) |
Nov 22, 2023 | 95.00 | 95.61 | 93.80 | 95.35 | 4,703,833 | +0.75(+0.79%) |
Nov 21, 2023 | 94.25 | 95.58 | 93.61 | 94.60 | 5,573,099 | -1.15(-1.20%) |
Nov 20, 2023 | 94.50 | 96.01 | 93.65 | 95.75 | 7,263,911 | +0.52(+0.55%) |
Nov 17, 2023 | 95.54 | 95.70 | 94.26 | 95.23 | 3,433,620 | +0.14(+0.15%) |
Nov 16, 2023 | 94.99 | 95.30 | 93.83 | 95.09 | 4,538,828 | -0.07(-0.07%) |
Nov 15, 2023 | 94.55 | 95.89 | 93.56 | 95.16 | 4,339,028 | +1.47(+1.57%) |
Nov 14, 2023 | 91.54 | 94.17 | 90.87 | 93.69 | 5,047,423 | +3.92(+4.37%) |
Nov 13, 2023 | 86.70 | 90.42 | 86.33 | 89.77 | 3,336,656 | +2.30(+2.63%) |
Nov 10, 2023 | 85.32 | 88.25 | 85.06 | 87.47 | 3,503,571 | +2.94(+3.48%) |
Nov 09, 2023 | 87.90 | 88.08 | 83.58 | 84.53 | 4,332,246 | -2.78(-3.18%) |
Nov 08, 2023 | 88.18 | 88.92 | 86.30 | 87.31 | 5,503,815 | -1.60(-1.80%) |
Nov 07, 2023 | 89.50 | 90.23 | 87.71 | 88.91 | 3,424,062 | -0.13(-0.15%) |
Nov 06, 2023 | 92.49 | 92.49 | 86.95 | 89.04 | 4,533,389 | -3.45(-3.73%) |
Nov 03, 2023 | 88.05 | 93.19 | 87.96 | 92.49 | 8,017,458 | +4.70(+5.35%) |
Nov 02, 2023 | 85.09 | 90.34 | 84.39 | 87.79 | 12,343,837 | +11.89(+15.67%) |