Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.28 | 106.44 | 103.53 | 103.53 | 88,959 | -2.56(-2.41%) |
Jan 30, 2024 | 105.86 | 106.15 | 104.78 | 106.09 | 61,930 | +0.35(+0.33%) |
Jan 29, 2024 | 103.90 | 105.74 | 103.58 | 105.74 | 66,420 | +1.06(+1.01%) |
Jan 26, 2024 | 104.74 | 107.31 | 104.64 | 104.68 | 84,120 | +0.75(+0.72%) |
Jan 25, 2024 | 105.61 | 105.62 | 103.32 | 103.93 | 73,744 | -1.13(-1.08%) |
Jan 24, 2024 | 104.67 | 105.65 | 104.11 | 105.06 | 63,563 | +1.19(+1.15%) |
Jan 23, 2024 | 105.71 | 106.83 | 103.87 | 103.87 | 76,048 | -2.03(-1.92%) |
Jan 22, 2024 | 105.22 | 106.21 | 104.44 | 105.90 | 127,643 | +0.92(+0.88%) |
Jan 19, 2024 | 105.88 | 105.88 | 104.65 | 104.98 | 71,848 | -0.17(-0.16%) |
Jan 18, 2024 | 103.83 | 105.15 | 102.92 | 105.15 | 82,864 | +1.19(+1.14%) |
Jan 17, 2024 | 103.59 | 105.12 | 103.41 | 103.96 | 73,220 | +0.12(+0.12%) |
Jan 16, 2024 | 103.45 | 104.57 | 103.10 | 103.84 | 96,934 | -0.26(-0.25%) |
Jan 12, 2024 | 104.18 | 104.24 | 102.55 | 104.10 | 91,659 | +0.99(+0.96%) |
Jan 11, 2024 | 103.31 | 103.46 | 102.16 | 103.11 | 107,768 | -0.06(-0.06%) |
Jan 10, 2024 | 103.18 | 103.45 | 102.39 | 103.17 | 94,897 | +0.53(+0.52%) |
Jan 09, 2024 | 100.93 | 103.14 | 100.26 | 102.64 | 155,879 | +1.37(+1.35%) |
Jan 08, 2024 | 99.52 | 101.35 | 99.30 | 101.27 | 93,767 | +1.85(+1.86%) |
Jan 05, 2024 | 100.22 | 100.78 | 98.97 | 99.42 | 171,767 | -1.39(-1.38%) |
Jan 04, 2024 | 100.75 | 101.32 | 100.23 | 100.81 | 89,162 | +0.89(+0.89%) |
Jan 03, 2024 | 101.56 | 102.48 | 99.82 | 99.92 | 142,391 | -1.44(-1.42%) |
Jan 02, 2024 | 101.20 | 102.68 | 100.96 | 101.36 | 92,288 | -1.44(-1.40%) |
Dec 29, 2023 | 101.58 | 103.73 | 101.58 | 102.80 | 148,504 | +1.83(+1.81%) |
Dec 28, 2023 | 101.11 | 101.52 | 100.28 | 100.97 | 85,680 | -0.14(-0.14%) |
Dec 27, 2023 | 100.85 | 101.57 | 100.75 | 101.11 | 76,346 | -0.07(-0.07%) |
Dec 26, 2023 | 100.77 | 101.62 | 100.24 | 101.18 | 67,654 | +0.69(+0.69%) |
Dec 22, 2023 | 100.03 | 101.61 | 99.96 | 100.49 | 104,125 | +0.92(+0.92%) |
Dec 21, 2023 | 100.21 | 100.25 | 99.00 | 99.57 | 125,234 | -0.37(-0.37%) |
Dec 20, 2023 | 99.17 | 101.87 | 97.80 | 99.94 | 139,063 | +0.77(+0.78%) |
Dec 19, 2023 | 98.91 | 99.83 | 97.83 | 99.17 | 120,370 | +0.93(+0.95%) |
Dec 18, 2023 | 98.42 | 99.97 | 97.92 | 98.24 | 199,839 | +0.88(+0.90%) |
Dec 15, 2023 | 96.83 | 98.47 | 95.78 | 97.36 | 430,945 | +1.33(+1.38%) |
Dec 14, 2023 | 105.92 | 106.10 | 95.61 | 96.03 | 550,306 | -9.31(-8.84%) |
Dec 13, 2023 | 106.21 | 106.81 | 104.96 | 105.34 | 118,617 | -0.45(-0.43%) |
Dec 12, 2023 | 104.11 | 106.07 | 103.10 | 105.79 | 68,222 | +1.68(+1.61%) |
Dec 11, 2023 | 105.38 | 105.88 | 103.91 | 104.11 | 87,312 | -0.94(-0.89%) |
Dec 08, 2023 | 103.82 | 105.85 | 103.82 | 105.05 | 86,010 | +1.43(+1.38%) |
Dec 07, 2023 | 104.27 | 104.72 | 103.59 | 103.62 | 69,185 | -1.00(-0.96%) |
Dec 06, 2023 | 106.12 | 106.29 | 104.50 | 104.62 | 67,713 | -0.88(-0.83%) |
Dec 05, 2023 | 107.63 | 107.87 | 105.39 | 105.50 | 127,292 | -2.35(-2.18%) |
Dec 04, 2023 | 107.83 | 108.44 | 106.75 | 107.85 | 78,991 | -0.66(-0.61%) |
Dec 01, 2023 | 103.95 | 108.82 | 103.79 | 108.51 | 162,482 | +4.34(+4.17%) |
Nov 30, 2023 | 102.32 | 104.47 | 102.32 | 104.17 | 105,318 | +1.53(+1.49%) |
Nov 29, 2023 | 103.27 | 104.31 | 102.55 | 102.64 | 79,132 | -0.98(-0.95%) |
Nov 28, 2023 | 105.39 | 105.39 | 103.62 | 103.62 | 70,482 | -1.78(-1.69%) |
Nov 27, 2023 | 106.05 | 107.03 | 105.40 | 105.40 | 78,831 | -0.08(-0.08%) |
Nov 24, 2023 | 104.65 | 105.79 | 104.65 | 105.48 | 22,235 | +0.50(+0.48%) |
Nov 22, 2023 | 105.41 | 106.70 | 104.61 | 104.98 | 79,424 | +0.10(+0.10%) |
Nov 21, 2023 | 105.23 | 105.99 | 104.58 | 104.88 | 102,435 | -0.35(-0.33%) |
Nov 20, 2023 | 105.70 | 106.35 | 104.95 | 105.23 | 90,846 | -1.10(-1.03%) |
Nov 17, 2023 | 106.47 | 107.60 | 105.70 | 106.33 | 152,999 | +0.67(+0.63%) |
Nov 16, 2023 | 105.87 | 107.58 | 104.98 | 105.66 | 294,128 | -0.18(-0.17%) |
Nov 15, 2023 | 107.80 | 109.44 | 105.55 | 105.84 | 124,438 | -2.53(-2.33%) |
Nov 14, 2023 | 109.59 | 109.72 | 104.72 | 108.37 | 137,001 | -0.01(-0.01%) |
Nov 13, 2023 | 103.76 | 108.79 | 103.76 | 108.38 | 186,988 | +3.87(+3.70%) |
Nov 10, 2023 | 104.53 | 105.83 | 104.04 | 104.51 | 120,032 | -0.02(-0.02%) |
Nov 09, 2023 | 103.34 | 105.29 | 102.81 | 104.53 | 149,227 | +1.88(+1.83%) |
Nov 08, 2023 | 102.60 | 103.60 | 101.68 | 102.65 | 69,288 | -0.42(-0.41%) |
Nov 07, 2023 | 102.45 | 104.26 | 100.52 | 103.07 | 112,000 | +0.03(+0.03%) |
Nov 06, 2023 | 101.80 | 103.11 | 101.18 | 103.04 | 110,553 | +1.64(+1.62%) |
Nov 03, 2023 | 107.05 | 113.31 | 99.54 | 101.40 | 237,546 | +1.86(+1.87%) |
Nov 02, 2023 | 100.61 | 101.30 | 98.41 | 99.54 | 188,284 | -0.87(-0.87%) |