Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 99.58 | 100.06 | 98.45 | 98.68 | 575,267 | -0.92(-0.92%) |
Jan 30, 2024 | 97.30 | 99.72 | 97.22 | 99.60 | 330,808 | +1.81(+1.85%) |
Jan 29, 2024 | 97.10 | 97.90 | 97.10 | 97.79 | 547,430 | +0.76(+0.78%) |
Jan 26, 2024 | 97.22 | 98.28 | 96.34 | 97.03 | 297,613 | +0.22(+0.23%) |
Jan 25, 2024 | 95.61 | 96.97 | 95.61 | 96.81 | 323,868 | +1.53(+1.61%) |
Jan 24, 2024 | 97.22 | 97.22 | 95.09 | 95.28 | 334,282 | -1.46(-1.51%) |
Jan 23, 2024 | 98.12 | 98.12 | 96.59 | 96.74 | 394,752 | -0.96(-0.98%) |
Jan 22, 2024 | 97.50 | 98.55 | 96.79 | 97.70 | 567,381 | +0.70(+0.72%) |
Jan 19, 2024 | 96.51 | 97.49 | 95.70 | 97.00 | 415,270 | +0.57(+0.59%) |
Jan 18, 2024 | 95.33 | 96.55 | 94.97 | 96.43 | 641,079 | +1.87(+1.98%) |
Jan 17, 2024 | 95.15 | 95.75 | 94.52 | 94.56 | 484,075 | -1.32(-1.38%) |
Jan 16, 2024 | 95.35 | 96.12 | 95.25 | 95.88 | 629,320 | -0.08(-0.08%) |
Jan 12, 2024 | 95.82 | 96.11 | 94.64 | 95.96 | 474,861 | +0.71(+0.75%) |
Jan 11, 2024 | 93.95 | 95.28 | 93.31 | 95.25 | 643,883 | +1.44(+1.54%) |
Jan 10, 2024 | 93.14 | 94.14 | 92.73 | 93.81 | 759,246 | +1.18(+1.27%) |
Jan 09, 2024 | 92.25 | 94.03 | 90.86 | 92.63 | 1,282,268 | -2.99(-3.13%) |
Jan 08, 2024 | 95.39 | 95.81 | 94.89 | 95.62 | 727,112 | +0.55(+0.58%) |
Jan 05, 2024 | 95.42 | 96.31 | 94.82 | 95.07 | 613,265 | -1.00(-1.04%) |
Jan 04, 2024 | 96.29 | 96.68 | 95.49 | 96.07 | 364,545 | -0.22(-0.23%) |
Jan 03, 2024 | 98.04 | 98.04 | 96.19 | 96.29 | 275,342 | -2.35(-2.38%) |
Jan 02, 2024 | 99.68 | 100.68 | 98.44 | 98.64 | 580,374 | -1.75(-1.74%) |
Dec 29, 2023 | 100.41 | 101.09 | 100.07 | 100.38 | 214,816 | -0.32(-0.31%) |
Dec 28, 2023 | 100.96 | 101.43 | 100.35 | 100.70 | 259,856 | -0.55(-0.54%) |
Dec 27, 2023 | 102.26 | 102.61 | 101.06 | 101.25 | 257,408 | -0.64(-0.63%) |
Dec 26, 2023 | 102.91 | 103.25 | 101.86 | 101.89 | 257,853 | -0.69(-0.68%) |
Dec 22, 2023 | 102.43 | 103.35 | 102.18 | 102.58 | 244,455 | +0.67(+0.66%) |
Dec 21, 2023 | 101.28 | 102.11 | 100.96 | 101.91 | 300,884 | +1.26(+1.25%) |
Dec 20, 2023 | 100.03 | 101.69 | 99.78 | 100.65 | 313,450 | +0.48(+0.48%) |
Dec 19, 2023 | 100.28 | 101.08 | 100.15 | 100.17 | 263,024 | +0.06(+0.06%) |
Dec 18, 2023 | 100.34 | 100.46 | 99.52 | 100.12 | 262,301 | -0.09(-0.09%) |
Dec 15, 2023 | 101.18 | 101.25 | 99.42 | 100.20 | 698,093 | -1.18(-1.16%) |
Dec 14, 2023 | 99.37 | 102.14 | 99.37 | 101.39 | 509,920 | +2.79(+2.83%) |
Dec 13, 2023 | 98.88 | 99.53 | 96.84 | 98.60 | 488,241 | -0.16(-0.16%) |
Dec 12, 2023 | 98.57 | 99.66 | 97.69 | 98.76 | 384,826 | +0.32(+0.32%) |
Dec 11, 2023 | 97.48 | 98.46 | 96.97 | 98.44 | 300,826 | +0.86(+0.88%) |
Dec 08, 2023 | 97.63 | 98.35 | 97.23 | 97.58 | 382,580 | +0.21(+0.21%) |
Dec 07, 2023 | 96.72 | 98.49 | 96.67 | 97.37 | 377,971 | +0.79(+0.82%) |
Dec 06, 2023 | 96.08 | 97.53 | 95.90 | 96.58 | 401,111 | +0.49(+0.51%) |
Dec 05, 2023 | 97.12 | 97.38 | 95.67 | 96.09 | 449,736 | -1.28(-1.31%) |
Dec 04, 2023 | 97.23 | 97.94 | 96.73 | 97.37 | 499,936 | -0.60(-0.62%) |
Dec 01, 2023 | 96.72 | 98.15 | 96.70 | 97.97 | 338,473 | +1.40(+1.45%) |
Nov 30, 2023 | 96.02 | 96.93 | 95.82 | 96.58 | 470,618 | +0.74(+0.78%) |
Nov 29, 2023 | 97.02 | 97.49 | 95.62 | 95.83 | 387,953 | -0.65(-0.68%) |
Nov 28, 2023 | 97.65 | 98.29 | 96.40 | 96.49 | 453,694 | -1.41(-1.44%) |
Nov 27, 2023 | 97.72 | 98.46 | 97.72 | 97.90 | 397,586 | -0.26(-0.26%) |
Nov 24, 2023 | 97.85 | 98.60 | 97.85 | 98.15 | 101,975 | +0.30(+0.30%) |
Nov 22, 2023 | 97.17 | 98.34 | 97.17 | 97.86 | 341,562 | +0.83(+0.86%) |
Nov 21, 2023 | 97.89 | 98.26 | 96.99 | 97.02 | 278,767 | -0.83(-0.85%) |
Nov 20, 2023 | 96.96 | 98.20 | 96.51 | 97.86 | 365,665 | +0.58(+0.60%) |
Nov 17, 2023 | 97.59 | 97.95 | 97.04 | 97.27 | 411,277 | +0.18(+0.18%) |
Nov 16, 2023 | 98.60 | 99.19 | 96.90 | 97.09 | 590,809 | -1.33(-1.35%) |
Nov 15, 2023 | 99.75 | 100.13 | 97.98 | 98.42 | 476,679 | -1.41(-1.41%) |
Nov 14, 2023 | 97.68 | 100.10 | 97.68 | 99.83 | 301,078 | +3.05(+3.16%) |
Nov 13, 2023 | 96.86 | 97.32 | 96.33 | 96.78 | 381,589 | -0.13(-0.13%) |
Nov 10, 2023 | 96.41 | 96.92 | 95.58 | 96.90 | 323,569 | +0.90(+0.94%) |
Nov 09, 2023 | 95.87 | 96.85 | 95.55 | 96.00 | 275,632 | +0.55(+0.58%) |
Nov 08, 2023 | 94.84 | 95.69 | 94.57 | 95.45 | 356,539 | +0.79(+0.83%) |
Nov 07, 2023 | 95.04 | 95.25 | 93.83 | 94.66 | 397,332 | -1.01(-1.06%) |
Nov 06, 2023 | 95.89 | 96.15 | 94.73 | 95.68 | 337,783 | -0.44(-0.46%) |
Nov 03, 2023 | 96.45 | 96.84 | 95.69 | 96.12 | 357,041 | +0.80(+0.84%) |
Nov 02, 2023 | 94.68 | 95.45 | 94.66 | 95.32 | 310,216 | +1.52(+1.62%) |