Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 100.79 | 101.17 | 99.38 | 99.63 | 1,246,027 | -1.69(-1.67%) |
Jan 30, 2024 | 101.78 | 101.78 | 99.86 | 101.33 | 2,943,924 | +0.14(+0.14%) |
Jan 29, 2024 | 101.14 | 101.61 | 100.75 | 101.19 | 4,987,034 | -3.73(-3.55%) |
Jan 26, 2024 | 105.97 | 106.18 | 104.74 | 104.91 | 291,180 | -0.67(-0.63%) |
Jan 25, 2024 | 106.47 | 106.63 | 105.03 | 105.58 | 415,594 | +0.05(+0.05%) |
Jan 24, 2024 | 106.63 | 106.92 | 105.18 | 105.53 | 461,796 | -0.29(-0.27%) |
Jan 23, 2024 | 106.63 | 106.63 | 105.16 | 105.82 | 576,480 | +0.24(+0.23%) |
Jan 22, 2024 | 104.64 | 105.95 | 104.02 | 105.58 | 498,662 | +1.37(+1.31%) |
Jan 19, 2024 | 104.06 | 104.44 | 103.24 | 104.22 | 487,044 | +0.43(+0.41%) |
Jan 18, 2024 | 103.45 | 103.88 | 102.87 | 103.79 | 475,180 | +0.85(+0.82%) |
Jan 17, 2024 | 102.25 | 103.49 | 101.88 | 102.94 | 542,348 | +0.03(+0.03%) |
Jan 16, 2024 | 102.47 | 103.67 | 101.97 | 102.91 | 1,213,987 | -0.06(-0.06%) |
Jan 12, 2024 | 104.23 | 104.24 | 101.75 | 102.97 | 1,217,314 | -0.61(-0.59%) |
Jan 11, 2024 | 104.38 | 104.50 | 102.86 | 103.58 | 473,710 | -1.13(-1.08%) |
Jan 10, 2024 | 104.43 | 105.18 | 102.69 | 104.71 | 565,437 | +0.28(+0.27%) |
Jan 09, 2024 | 100.72 | 105.46 | 99.23 | 104.43 | 928,371 | +0.26(+0.25%) |
Jan 08, 2024 | 102.71 | 104.66 | 101.86 | 104.17 | 856,079 | +0.34(+0.32%) |
Jan 05, 2024 | 104.36 | 105.29 | 103.72 | 103.83 | 488,638 | -0.81(-0.78%) |
Jan 04, 2024 | 104.49 | 104.92 | 103.81 | 104.65 | 306,344 | -0.01(-0.01%) |
Jan 03, 2024 | 104.70 | 105.22 | 103.94 | 104.66 | 339,322 | -0.69(-0.66%) |
Jan 02, 2024 | 106.04 | 106.50 | 104.94 | 105.35 | 323,479 | -1.47(-1.38%) |
Dec 29, 2023 | 107.52 | 108.02 | 106.58 | 106.82 | 232,480 | -1.11(-1.03%) |
Dec 28, 2023 | 107.53 | 107.97 | 107.15 | 107.93 | 178,162 | +0.30(+0.28%) |
Dec 27, 2023 | 108.08 | 108.11 | 107.19 | 107.64 | 180,298 | -0.11(-0.10%) |
Dec 26, 2023 | 107.24 | 108.12 | 106.62 | 107.75 | 216,088 | +0.95(+0.89%) |
Dec 22, 2023 | 106.72 | 107.69 | 105.80 | 106.79 | 279,929 | +0.54(+0.50%) |
Dec 21, 2023 | 106.25 | 106.44 | 105.35 | 106.26 | 280,103 | +0.72(+0.69%) |
Dec 20, 2023 | 106.64 | 107.48 | 105.39 | 105.53 | 418,765 | -0.95(-0.89%) |
Dec 19, 2023 | 105.86 | 106.81 | 105.33 | 106.48 | 372,325 | +1.12(+1.06%) |
Dec 18, 2023 | 105.72 | 105.73 | 104.68 | 105.36 | 443,696 | -0.48(-0.45%) |
Dec 15, 2023 | 106.02 | 106.41 | 104.75 | 105.84 | 2,794,869 | -0.09(-0.08%) |
Dec 14, 2023 | 103.82 | 107.45 | 103.61 | 105.93 | 945,638 | +3.28(+3.20%) |
Dec 13, 2023 | 100.47 | 103.13 | 100.36 | 102.64 | 513,325 | +2.11(+2.10%) |
Dec 12, 2023 | 99.99 | 101.18 | 99.56 | 100.53 | 443,602 | +0.22(+0.22%) |
Dec 11, 2023 | 99.74 | 100.85 | 99.74 | 100.31 | 364,374 | +0.48(+0.48%) |
Dec 08, 2023 | 98.08 | 99.86 | 97.79 | 99.83 | 388,951 | +1.72(+1.75%) |
Dec 07, 2023 | 96.92 | 98.15 | 96.79 | 98.12 | 451,562 | +1.69(+1.75%) |
Dec 06, 2023 | 97.46 | 98.24 | 96.42 | 96.43 | 693,393 | -0.31(-0.32%) |
Dec 05, 2023 | 96.93 | 97.84 | 96.22 | 96.74 | 564,687 | -1.18(-1.21%) |
Dec 04, 2023 | 97.71 | 98.55 | 97.22 | 97.92 | 504,662 | -0.08(-0.08%) |
Dec 01, 2023 | 97.91 | 98.12 | 97.18 | 98.00 | 440,338 | +0.08(+0.08%) |
Nov 30, 2023 | 97.69 | 98.03 | 96.80 | 97.92 | 404,710 | +0.32(+0.33%) |
Nov 29, 2023 | 97.99 | 98.73 | 97.25 | 97.60 | 503,533 | +0.17(+0.17%) |
Nov 28, 2023 | 97.66 | 98.20 | 97.09 | 97.43 | 257,853 | -0.36(-0.37%) |
Nov 27, 2023 | 97.72 | 98.17 | 97.07 | 97.79 | 306,253 | -0.18(-0.18%) |
Nov 24, 2023 | 98.20 | 98.20 | 96.94 | 97.97 | 85,507 | +0.11(+0.11%) |
Nov 22, 2023 | 98.49 | 98.97 | 97.48 | 97.86 | 244,848 | -0.23(-0.23%) |
Nov 21, 2023 | 97.91 | 98.48 | 97.37 | 98.09 | 405,774 | -0.17(-0.17%) |
Nov 20, 2023 | 97.80 | 98.73 | 97.17 | 98.25 | 310,128 | +0.80(+0.83%) |
Nov 17, 2023 | 97.59 | 97.70 | 96.60 | 97.45 | 608,635 | +0.56(+0.57%) |
Nov 16, 2023 | 97.91 | 98.46 | 96.35 | 96.90 | 250,522 | -1.45(-1.47%) |
Nov 15, 2023 | 97.30 | 99.12 | 97.27 | 98.34 | 419,395 | +1.15(+1.18%) |
Nov 14, 2023 | 95.38 | 97.25 | 95.38 | 97.19 | 323,995 | +3.32(+3.53%) |
Nov 13, 2023 | 93.96 | 94.28 | 93.44 | 93.88 | 245,060 | -0.68(-0.72%) |
Nov 10, 2023 | 92.84 | 94.57 | 91.98 | 94.56 | 256,233 | +2.16(+2.34%) |
Nov 09, 2023 | 93.62 | 93.62 | 92.01 | 92.40 | 359,004 | -0.75(-0.81%) |
Nov 08, 2023 | 93.93 | 94.22 | 93.07 | 93.15 | 397,149 | -0.84(-0.90%) |
Nov 07, 2023 | 94.49 | 94.86 | 93.80 | 94.00 | 368,825 | -1.11(-1.17%) |
Nov 06, 2023 | 94.57 | 95.29 | 94.50 | 95.11 | 409,934 | +0.52(+0.55%) |
Nov 03, 2023 | 95.18 | 95.54 | 94.31 | 94.59 | 560,657 | +0.69(+0.74%) |
Nov 02, 2023 | 93.56 | 93.93 | 92.40 | 93.90 | 404,678 | +1.58(+1.71%) |