Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.54 | 97.62 | 88.03 | 88.12 | 307,573 | -9.14(-9.40%) |
Jan 30, 2024 | 96.57 | 97.50 | 96.44 | 97.26 | 19,505 | +0.57(+0.59%) |
Jan 29, 2024 | 95.78 | 96.95 | 95.51 | 96.69 | 17,719 | +0.51(+0.53%) |
Jan 26, 2024 | 95.78 | 96.75 | 95.52 | 96.18 | 17,039 | +1.08(+1.14%) |
Jan 25, 2024 | 96.22 | 96.34 | 94.32 | 95.10 | 28,665 | +5.10(+5.67%) |
Jan 24, 2024 | 91.09 | 91.16 | 89.88 | 90.00 | 36,853 | -0.79(-0.87%) |
Jan 23, 2024 | 90.41 | 90.91 | 89.99 | 90.79 | 33,425 | +0.36(+0.40%) |
Jan 22, 2024 | 90.28 | 91.01 | 90.05 | 90.43 | 59,690 | +0.26(+0.29%) |
Jan 19, 2024 | 89.42 | 90.25 | 89.21 | 90.17 | 20,442 | +0.36(+0.41%) |
Jan 18, 2024 | 88.95 | 89.91 | 88.81 | 89.81 | 39,327 | -0.10(-0.12%) |
Jan 17, 2024 | 90.19 | 90.36 | 89.01 | 89.91 | 21,994 | -3.33(-3.57%) |
Jan 16, 2024 | 93.39 | 93.90 | 92.90 | 93.24 | 44,324 | -4.14(-4.25%) |
Jan 12, 2024 | 97.80 | 97.87 | 97.05 | 97.38 | 16,294 | -0.66(-0.67%) |
Jan 11, 2024 | 98.11 | 98.46 | 96.89 | 98.04 | 26,913 | -0.42(-0.43%) |
Jan 10, 2024 | 97.72 | 98.75 | 97.36 | 98.46 | 14,925 | +1.28(+1.32%) |
Jan 09, 2024 | 96.63 | 97.64 | 96.63 | 97.18 | 14,908 | -0.05(-0.05%) |
Jan 08, 2024 | 95.81 | 97.42 | 95.76 | 97.23 | 36,889 | +2.39(+2.52%) |
Jan 05, 2024 | 94.31 | 95.84 | 94.23 | 94.84 | 44,436 | +0.09(+0.09%) |
Jan 04, 2024 | 93.86 | 95.64 | 93.79 | 94.75 | 70,480 | -2.96(-3.03%) |
Jan 03, 2024 | 97.84 | 98.34 | 97.45 | 97.71 | 21,069 | -1.84(-1.85%) |
Jan 02, 2024 | 99.78 | 100.12 | 99.17 | 99.55 | 20,246 | -2.10(-2.07%) |
Dec 29, 2023 | 101.75 | 102.60 | 100.50 | 101.65 | 21,960 | -0.25(-0.25%) |
Dec 28, 2023 | 102.08 | 102.59 | 101.90 | 101.90 | 20,578 | -1.29(-1.25%) |
Dec 27, 2023 | 102.95 | 103.44 | 102.64 | 103.19 | 14,733 | +0.64(+0.62%) |
Dec 26, 2023 | 102.30 | 103.55 | 101.05 | 102.55 | 13,674 | +1.10(+1.08%) |
Dec 22, 2023 | 101.16 | 102.06 | 100.98 | 101.45 | 25,361 | -5.96(-5.55%) |
Dec 21, 2023 | 107.34 | 107.42 | 106.16 | 107.41 | 27,164 | +1.07(+1.01%) |
Dec 20, 2023 | 106.39 | 107.95 | 106.25 | 106.34 | 41,229 | +0.19(+0.18%) |
Dec 19, 2023 | 104.82 | 106.33 | 104.74 | 106.15 | 23,530 | +0.91(+0.86%) |
Dec 18, 2023 | 104.65 | 105.32 | 104.24 | 105.24 | 19,492 | +0.83(+0.79%) |
Dec 15, 2023 | 104.56 | 105.16 | 104.23 | 104.41 | 30,317 | -4.13(-3.81%) |
Dec 14, 2023 | 108.24 | 109.01 | 107.79 | 108.54 | 24,164 | +2.14(+2.01%) |
Dec 13, 2023 | 105.05 | 106.77 | 104.28 | 106.40 | 25,157 | +1.73(+1.65%) |
Dec 12, 2023 | 104.59 | 104.91 | 104.16 | 104.67 | 17,033 | -0.08(-0.08%) |
Dec 11, 2023 | 103.67 | 104.84 | 103.58 | 104.75 | 36,044 | +0.64(+0.61%) |
Dec 08, 2023 | 103.61 | 104.50 | 103.39 | 104.11 | 17,463 | +0.74(+0.72%) |
Dec 07, 2023 | 102.66 | 103.45 | 102.00 | 103.37 | 25,686 | -2.39(-2.26%) |
Dec 06, 2023 | 106.60 | 107.06 | 105.61 | 105.76 | 21,905 | +0.35(+0.33%) |
Dec 05, 2023 | 105.44 | 105.75 | 104.63 | 105.41 | 29,867 | -0.18(-0.17%) |
Dec 04, 2023 | 104.82 | 105.90 | 104.52 | 105.59 | 30,756 | -0.27(-0.26%) |
Dec 01, 2023 | 104.61 | 106.21 | 104.35 | 105.86 | 36,746 | +0.99(+0.94%) |
Nov 30, 2023 | 105.31 | 105.37 | 104.38 | 104.87 | 18,281 | -0.74(-0.70%) |
Nov 29, 2023 | 105.75 | 106.30 | 105.42 | 105.61 | 21,990 | +3.16(+3.08%) |
Nov 28, 2023 | 102.04 | 102.94 | 101.78 | 102.45 | 15,016 | +0.98(+0.97%) |
Nov 27, 2023 | 101.08 | 101.87 | 100.89 | 101.47 | 17,936 | +0.38(+0.38%) |
Nov 24, 2023 | 100.60 | 101.34 | 100.53 | 101.09 | 16,069 | -0.91(-0.89%) |
Nov 22, 2023 | 101.53 | 102.27 | 101.11 | 102.00 | 19,234 | +1.01(+1.00%) |
Nov 21, 2023 | 101.32 | 101.73 | 100.64 | 100.99 | 22,142 | +1.36(+1.37%) |
Nov 20, 2023 | 99.26 | 99.86 | 98.80 | 99.63 | 20,977 | +1.48(+1.51%) |
Nov 17, 2023 | 97.22 | 98.17 | 96.81 | 98.15 | 14,667 | +2.16(+2.25%) |
Nov 16, 2023 | 96.27 | 96.59 | 95.34 | 95.99 | 18,353 | -1.06(-1.09%) |
Nov 15, 2023 | 96.52 | 97.36 | 96.46 | 97.05 | 17,577 | -0.39(-0.40%) |
Nov 14, 2023 | 95.59 | 97.60 | 95.48 | 97.44 | 25,014 | +6.28(+6.89%) |
Nov 13, 2023 | 90.15 | 91.31 | 89.95 | 91.16 | 33,214 | -1.04(-1.13%) |
Nov 10, 2023 | 91.12 | 92.24 | 90.34 | 92.20 | 26,540 | +0.14(+0.15%) |
Nov 09, 2023 | 93.30 | 93.50 | 91.90 | 92.06 | 25,785 | +1.01(+1.11%) |
Nov 08, 2023 | 90.83 | 92.06 | 90.25 | 91.05 | 43,821 | -1.34(-1.45%) |
Nov 07, 2023 | 90.95 | 92.57 | 90.84 | 92.39 | 37,839 | +0.20(+0.22%) |
Nov 06, 2023 | 92.17 | 92.87 | 91.29 | 92.19 | 22,608 | +0.88(+0.96%) |
Nov 03, 2023 | 92.15 | 93.22 | 91.27 | 91.31 | 18,069 | +0.02(+0.02%) |
Nov 02, 2023 | 91.69 | 92.13 | 90.84 | 91.29 | 25,166 | +2.33(+2.62%) |