Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1088 | 1100 | 1086 | 1093 | 312,044 | +6.74(+0.62%) |
Jan 30, 2024 | 1081 | 1090 | 1079 | 1086 | 174,099 | +4.21(+0.39%) |
Jan 29, 2024 | 1086 | 1088 | 1070 | 1082 | 145,443 | -0.75(-0.07%) |
Jan 26, 2024 | 1082 | 1090 | 1071 | 1082 | 244,544 | +3.61(+0.33%) |
Jan 25, 2024 | 1066 | 1081 | 1064 | 1079 | 260,693 | +18.95(+1.79%) |
Jan 24, 2024 | 1073 | 1077 | 1059 | 1060 | 144,717 | -11.93(-1.11%) |
Jan 23, 2024 | 1071 | 1078 | 1069 | 1072 | 154,827 | -0.36(-0.03%) |
Jan 22, 2024 | 1058 | 1074 | 1058 | 1072 | 200,051 | +15.08(+1.43%) |
Jan 19, 2024 | 1058 | 1060 | 1048 | 1057 | 171,158 | +4.13(+0.39%) |
Jan 18, 2024 | 1036 | 1054 | 1032 | 1053 | 201,328 | +21.25(+2.06%) |
Jan 17, 2024 | 1025 | 1041 | 1025 | 1032 | 150,235 | +4.43(+0.43%) |
Jan 16, 2024 | 1029 | 1034 | 1018 | 1027 | 194,004 | -5.51(-0.53%) |
Jan 12, 2024 | 1027 | 1034 | 1019 | 1033 | 146,184 | +13.01(+1.28%) |
Jan 11, 2024 | 1015 | 1023 | 1004 | 1020 | 188,760 | +4.82(+0.47%) |
Jan 10, 2024 | 1006 | 1017 | 1003 | 1015 | 205,788 | +14.88(+1.49%) |
Jan 09, 2024 | 988.94 | 1003 | 985.29 | 1000 | 210,710 | +2.94(+0.29%) |
Jan 08, 2024 | 975.00 | 997.81 | 975.00 | 997.18 | 257,687 | +18.57(+1.90%) |
Jan 05, 2024 | 977.48 | 986.76 | 976.01 | 978.61 | 217,946 | +3.08(+0.32%) |
Jan 04, 2024 | 977.89 | 994.18 | 974.05 | 975.53 | 207,084 | +2.92(+0.30%) |
Jan 03, 2024 | 987.78 | 993.40 | 972.08 | 972.61 | 271,476 | -19.59(-1.97%) |
Jan 02, 2024 | 1006 | 1014 | 989.31 | 992.20 | 245,596 | -19.40(-1.92%) |
Dec 29, 2023 | 1015 | 1018 | 1008 | 1012 | 161,193 | -1.19(-0.12%) |
Dec 28, 2023 | 998.71 | 1014 | 998.71 | 1013 | 118,898 | +4.80(+0.48%) |
Dec 27, 2023 | 1006 | 1012 | 1004 | 1008 | 148,275 | -0.98(-0.10%) |
Dec 26, 2023 | 1000 | 1013 | 998.21 | 1009 | 119,251 | +8.55(+0.85%) |
Dec 22, 2023 | 997.09 | 1006 | 996.46 | 1000 | 144,148 | +6.30(+0.63%) |
Dec 21, 2023 | 992.69 | 995.02 | 981.51 | 994.12 | 141,081 | +12.48(+1.27%) |
Dec 20, 2023 | 991.94 | 995.81 | 981.62 | 981.64 | 141,015 | -16.75(-1.68%) |
Dec 19, 2023 | 992.63 | 1004 | 992.63 | 998.39 | 131,723 | +8.50(+0.86%) |
Dec 18, 2023 | 991.19 | 996.80 | 985.88 | 989.89 | 138,286 | +4.30(+0.44%) |
Dec 15, 2023 | 978.07 | 994.50 | 978.07 | 985.59 | 485,811 | -1.41(-0.14%) |
Dec 14, 2023 | 1012 | 1014 | 975.34 | 987.00 | 328,716 | -24.36(-2.41%) |
Dec 13, 2023 | 1001 | 1016 | 998.54 | 1011 | 228,324 | +10.97(+1.10%) |
Dec 12, 2023 | 996.10 | 1001 | 992.60 | 1000 | 209,532 | +7.87(+0.79%) |
Dec 11, 2023 | 982.65 | 994.69 | 982.65 | 992.52 | 145,329 | +8.60(+0.87%) |
Dec 08, 2023 | 973.70 | 986.14 | 971.94 | 983.92 | 144,939 | +10.96(+1.13%) |
Dec 07, 2023 | 966.38 | 976.00 | 965.69 | 972.96 | 209,971 | +9.45(+0.98%) |
Dec 06, 2023 | 962.42 | 970.94 | 958.73 | 963.51 | 134,172 | +8.00(+0.84%) |
Dec 05, 2023 | 962.43 | 967.38 | 950.93 | 955.51 | 140,068 | -11.87(-1.23%) |
Dec 04, 2023 | 963.60 | 969.52 | 957.70 | 967.38 | 168,748 | -2.89(-0.30%) |
Dec 01, 2023 | 958.92 | 974.75 | 956.45 | 970.27 | 162,099 | +7.40(+0.77%) |
Nov 30, 2023 | 956.54 | 963.78 | 949.99 | 962.87 | 279,309 | +10.05(+1.05%) |
Nov 29, 2023 | 958.49 | 959.63 | 950.62 | 952.82 | 124,582 | -3.36(-0.35%) |
Nov 28, 2023 | 979.40 | 980.00 | 954.52 | 956.18 | 253,635 | -20.40(-2.09%) |
Nov 27, 2023 | 966.59 | 980.00 | 966.59 | 976.58 | 167,104 | +5.85(+0.60%) |
Nov 24, 2023 | 967.89 | 976.36 | 962.59 | 970.73 | 42,997 | +0.53(+0.05%) |
Nov 22, 2023 | 969.22 | 979.71 | 966.28 | 970.20 | 138,548 | -0.83(-0.09%) |
Nov 21, 2023 | 962.53 | 974.80 | 961.28 | 971.03 | 237,694 | +6.67(+0.69%) |
Nov 20, 2023 | 964.23 | 969.03 | 958.05 | 964.36 | 261,122 | +6.73(+0.70%) |
Nov 17, 2023 | 958.23 | 961.40 | 951.19 | 957.63 | 295,799 | +5.68(+0.60%) |
Nov 16, 2023 | 960.31 | 962.44 | 945.78 | 951.95 | 314,268 | -6.95(-0.73%) |
Nov 15, 2023 | 960.00 | 963.17 | 952.87 | 958.90 | 332,343 | -2.49(-0.26%) |
Nov 14, 2023 | 968.53 | 977.15 | 959.65 | 961.39 | 347,980 | +3.46(+0.36%) |
Nov 13, 2023 | 954.89 | 960.06 | 945.47 | 957.93 | 320,196 | +0.63(+0.07%) |
Nov 10, 2023 | 950.39 | 960.92 | 938.71 | 957.30 | 369,252 | +18.74(+2.00%) |
Nov 09, 2023 | 911.49 | 954.99 | 902.65 | 938.56 | 677,421 | +75.10(+8.70%) |
Nov 08, 2023 | 863.38 | 866.01 | 855.31 | 863.46 | 290,357 | +2.30(+0.27%) |
Nov 07, 2023 | 855.39 | 864.45 | 848.17 | 861.16 | 286,316 | +3.94(+0.46%) |
Nov 06, 2023 | 851.26 | 857.80 | 843.92 | 857.22 | 220,133 | +6.42(+0.76%) |
Nov 03, 2023 | 844.51 | 858.71 | 844.51 | 850.80 | 223,590 | +11.91(+1.42%) |
Nov 02, 2023 | 809.14 | 839.59 | 808.74 | 838.89 | 351,219 | +39.92(+5.00%) |