Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 103.10 | 103.31 | 102.03 | 102.05 | 7,040,962 | -1.34(-1.30%) |
Jan 30, 2024 | 103.30 | 103.50 | 103.16 | 103.39 | 2,354,412 | -0.17(-0.16%) |
Jan 29, 2024 | 102.90 | 103.61 | 102.77 | 103.56 | 5,161,172 | +0.68(+0.66%) |
Jan 26, 2024 | 102.90 | 103.13 | 102.70 | 102.88 | 4,609,914 | +0.09(+0.09%) |
Jan 25, 2024 | 102.76 | 102.80 | 102.30 | 102.79 | 4,227,617 | +0.41(+0.40%) |
Jan 24, 2024 | 102.95 | 103.06 | 102.32 | 102.38 | 5,796,808 | +0.34(+0.33%) |
Jan 23, 2024 | 101.82 | 102.06 | 101.59 | 102.04 | 12,417,531 | +0.21(+0.21%) |
Jan 22, 2024 | 101.87 | 102.15 | 101.68 | 101.83 | 17,480,878 | +0.16(+0.16%) |
Jan 19, 2024 | 100.81 | 101.69 | 100.56 | 101.67 | 3,887,683 | +1.01(+1.00%) |
Jan 18, 2024 | 100.15 | 100.72 | 99.89 | 100.66 | 5,332,170 | +0.87(+0.87%) |
Jan 17, 2024 | 99.59 | 99.83 | 99.26 | 99.79 | 13,827,182 | -0.77(-0.77%) |
Jan 16, 2024 | 100.79 | 100.98 | 100.22 | 100.56 | 5,238,506 | -0.89(-0.88%) |
Jan 12, 2024 | 101.72 | 101.97 | 101.27 | 101.45 | 3,336,077 | +0.21(+0.21%) |
Jan 11, 2024 | 101.47 | 101.63 | 100.41 | 101.24 | 5,914,462 | -0.05(-0.05%) |
Jan 10, 2024 | 100.92 | 101.44 | 100.83 | 101.29 | 7,878,565 | +0.47(+0.47%) |
Jan 09, 2024 | 100.48 | 101.03 | 100.41 | 100.82 | 4,043,619 | -0.46(-0.45%) |
Jan 08, 2024 | 100.11 | 101.29 | 100.08 | 101.28 | 7,516,591 | +1.20(+1.20%) |
Jan 05, 2024 | 99.97 | 100.72 | 99.86 | 100.08 | 3,524,066 | +0.09(+0.09%) |
Jan 04, 2024 | 99.98 | 100.62 | 99.92 | 99.99 | 3,276,972 | -0.11(-0.11%) |
Jan 03, 2024 | 100.27 | 100.54 | 99.94 | 100.10 | 3,666,781 | -0.80(-0.79%) |
Jan 02, 2024 | 101.01 | 101.23 | 100.59 | 100.90 | 4,067,052 | -0.87(-0.85%) |
Dec 29, 2023 | 101.97 | 102.14 | 101.48 | 101.77 | 3,341,473 | -0.19(-0.19%) |
Dec 28, 2023 | 102.13 | 102.28 | 101.91 | 101.96 | 3,909,053 | +0.00(+0.00%) |
Dec 27, 2023 | 101.72 | 102.03 | 101.60 | 101.96 | 3,905,953 | +0.29(+0.29%) |
Dec 26, 2023 | 101.40 | 101.84 | 101.30 | 101.67 | 3,021,323 | +0.49(+0.48%) |
Dec 22, 2023 | 101.15 | 101.47 | 100.80 | 101.18 | 3,519,998 | +0.15(+0.15%) |
Dec 21, 2023 | 100.60 | 101.07 | 100.27 | 101.03 | 4,268,546 | +1.25(+1.25%) |
Dec 20, 2023 | 101.03 | 101.34 | 99.76 | 99.78 | 8,277,209 | -1.41(-1.39%) |
Dec 19, 2023 | 100.78 | 101.21 | 100.72 | 101.19 | 8,897,795 | +0.72(+0.72%) |
Dec 18, 2023 | 100.39 | 100.60 | 100.21 | 100.47 | 2,513,990 | +0.45(+0.45%) |
Dec 15, 2023 | 100.30 | 100.44 | 99.94 | 100.02 | 2,785,434 | -0.43(-0.42%) |
Dec 14, 2023 | 100.38 | 100.73 | 99.94 | 100.44 | 3,683,302 | +0.64(+0.65%) |
Dec 13, 2023 | 98.53 | 99.85 | 98.24 | 99.80 | 7,035,258 | +1.36(+1.38%) |
Dec 12, 2023 | 98.02 | 98.47 | 97.76 | 98.44 | 3,388,099 | +0.32(+0.32%) |
Dec 11, 2023 | 97.60 | 98.19 | 97.54 | 98.13 | 4,705,590 | +0.35(+0.35%) |
Dec 08, 2023 | 97.21 | 97.89 | 97.21 | 97.78 | 2,483,165 | +0.32(+0.33%) |
Dec 07, 2023 | 97.22 | 97.58 | 97.00 | 97.46 | 2,950,979 | +0.62(+0.64%) |
Dec 06, 2023 | 97.67 | 97.67 | 96.78 | 96.84 | 3,241,588 | -0.19(-0.19%) |
Dec 05, 2023 | 96.88 | 97.25 | 96.74 | 97.03 | 2,397,364 | -0.19(-0.19%) |
Dec 04, 2023 | 97.01 | 97.38 | 96.81 | 97.22 | 3,639,743 | -0.60(-0.62%) |
Dec 01, 2023 | 96.91 | 97.92 | 96.85 | 97.82 | 5,349,944 | +0.72(+0.74%) |
Nov 30, 2023 | 96.97 | 97.19 | 96.66 | 97.10 | 3,984,322 | +0.25(+0.26%) |
Nov 29, 2023 | 97.23 | 97.40 | 96.78 | 96.85 | 4,125,670 | -0.01(-0.01%) |
Nov 28, 2023 | 96.67 | 97.11 | 96.50 | 96.86 | 6,443,701 | +0.16(+0.16%) |
Nov 27, 2023 | 96.79 | 96.86 | 96.61 | 96.70 | 8,092,835 | -0.26(-0.27%) |
Nov 24, 2023 | 96.80 | 96.97 | 96.73 | 96.96 | 781,874 | +0.24(+0.25%) |
Nov 22, 2023 | 96.69 | 96.91 | 96.40 | 96.72 | 3,306,706 | +0.27(+0.28%) |
Nov 21, 2023 | 96.61 | 96.61 | 96.29 | 96.45 | 3,384,223 | -0.26(-0.27%) |
Nov 20, 2023 | 95.98 | 96.89 | 95.98 | 96.71 | 3,131,691 | +0.67(+0.70%) |
Nov 17, 2023 | 95.90 | 96.12 | 95.70 | 96.04 | 4,174,220 | +0.43(+0.45%) |
Nov 16, 2023 | 95.46 | 95.76 | 95.20 | 95.61 | 2,142,799 | -0.07(-0.07%) |
Nov 15, 2023 | 95.79 | 96.11 | 95.54 | 95.68 | 4,223,487 | +0.20(+0.21%) |
Nov 14, 2023 | 94.86 | 95.71 | 94.67 | 95.48 | 3,930,213 | +2.04(+2.18%) |
Nov 13, 2023 | 93.07 | 93.66 | 92.97 | 93.44 | 3,039,613 | +0.02(+0.02%) |
Nov 10, 2023 | 92.60 | 93.47 | 92.21 | 93.42 | 2,022,763 | +1.06(+1.15%) |
Nov 09, 2023 | 93.25 | 93.33 | 92.29 | 92.36 | 12,684,708 | -0.55(-0.60%) |
Nov 08, 2023 | 92.98 | 93.17 | 92.49 | 92.92 | 2,066,074 | -0.02(-0.02%) |
Nov 07, 2023 | 92.74 | 93.08 | 92.46 | 92.94 | 3,270,467 | -0.05(-0.05%) |
Nov 06, 2023 | 93.10 | 93.18 | 92.63 | 92.99 | 2,648,349 | +0.08(+0.09%) |
Nov 03, 2023 | 92.52 | 93.18 | 92.52 | 92.91 | 3,173,993 | +1.06(+1.15%) |
Nov 02, 2023 | 91.20 | 91.89 | 91.11 | 91.85 | 2,602,053 | +1.78(+1.98%) |