Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 103.78 | 103.91 | 101.83 | 101.86 | 22,616,834 | -2.02(-1.95%) |
Jan 30, 2024 | 101.47 | 103.91 | 101.16 | 103.89 | 19,788,332 | +1.70(+1.67%) |
Jan 29, 2024 | 102.03 | 102.25 | 100.92 | 102.18 | 18,479,464 | +0.13(+0.13%) |
Jan 26, 2024 | 101.03 | 102.13 | 100.26 | 102.05 | 21,127,408 | +0.86(+0.85%) |
Jan 25, 2024 | 99.39 | 101.24 | 98.70 | 101.19 | 22,287,610 | +2.51(+2.54%) |
Jan 24, 2024 | 97.41 | 98.73 | 96.84 | 98.68 | 17,479,110 | +1.67(+1.73%) |
Jan 23, 2024 | 95.92 | 97.59 | 95.84 | 97.01 | 16,058,157 | +1.08(+1.13%) |
Jan 22, 2024 | 95.81 | 96.20 | 94.89 | 95.93 | 20,143,434 | -0.13(-0.13%) |
Jan 19, 2024 | 95.83 | 96.12 | 95.52 | 96.06 | 20,275,136 | +0.15(+0.15%) |
Jan 18, 2024 | 96.11 | 96.20 | 94.94 | 95.91 | 21,137,736 | -0.18(-0.19%) |
Jan 17, 2024 | 95.71 | 97.06 | 95.69 | 96.09 | 18,561,412 | -0.70(-0.73%) |
Jan 16, 2024 | 98.90 | 99.09 | 96.63 | 96.79 | 20,412,888 | -2.24(-2.26%) |
Jan 12, 2024 | 99.22 | 99.72 | 98.26 | 99.03 | 18,209,366 | +1.27(+1.30%) |
Jan 11, 2024 | 98.13 | 98.58 | 97.65 | 97.76 | 15,916,983 | -0.02(-0.02%) |
Jan 10, 2024 | 98.88 | 98.88 | 97.26 | 97.78 | 18,362,856 | -0.97(-0.98%) |
Jan 09, 2024 | 100.36 | 100.36 | 98.28 | 98.75 | 19,923,352 | -1.24(-1.24%) |
Jan 08, 2024 | 99.80 | 100.11 | 97.99 | 99.99 | 23,581,068 | -1.69(-1.67%) |
Jan 05, 2024 | 102.22 | 102.45 | 101.19 | 101.69 | 15,974,494 | +0.31(+0.30%) |
Jan 04, 2024 | 103.12 | 103.61 | 101.11 | 101.38 | 19,571,492 | -0.89(-0.87%) |
Jan 03, 2024 | 101.33 | 102.67 | 100.72 | 102.27 | 23,701,570 | +0.85(+0.84%) |
Jan 02, 2024 | 99.99 | 102.15 | 99.92 | 101.42 | 23,691,998 | +2.36(+2.38%) |
Dec 29, 2023 | 99.45 | 99.66 | 98.70 | 99.06 | 17,911,358 | -0.21(-0.21%) |
Dec 28, 2023 | 100.46 | 100.67 | 99.21 | 99.27 | 16,472,862 | -1.46(-1.45%) |
Dec 27, 2023 | 101.10 | 101.61 | 100.40 | 100.72 | 14,689,372 | -0.47(-0.47%) |
Dec 26, 2023 | 101.79 | 102.08 | 101.17 | 101.20 | 18,043,976 | +0.23(+0.22%) |
Dec 22, 2023 | 101.37 | 101.99 | 100.88 | 100.97 | 13,048,107 | +0.18(+0.18%) |
Dec 21, 2023 | 100.54 | 101.07 | 99.88 | 100.79 | 19,371,454 | +0.46(+0.45%) |
Dec 20, 2023 | 102.55 | 102.98 | 100.19 | 100.34 | 21,080,374 | -1.70(-1.67%) |
Dec 19, 2023 | 101.06 | 102.24 | 100.85 | 102.04 | 19,068,604 | +1.33(+1.32%) |
Dec 18, 2023 | 101.19 | 102.16 | 100.58 | 100.71 | 21,804,442 | +0.74(+0.74%) |
Dec 15, 2023 | 99.66 | 100.07 | 99.39 | 99.97 | 61,362,832 | -0.67(-0.67%) |
Dec 14, 2023 | 98.93 | 101.19 | 98.80 | 100.64 | 26,403,178 | +2.64(+2.69%) |
Dec 13, 2023 | 97.14 | 98.12 | 96.76 | 98.01 | 21,034,220 | +0.86(+0.89%) |
Dec 12, 2023 | 97.77 | 97.77 | 96.58 | 97.15 | 26,354,484 | -1.56(-1.58%) |
Dec 11, 2023 | 98.88 | 98.94 | 97.67 | 98.70 | 22,453,094 | +0.07(+0.07%) |
Dec 08, 2023 | 98.11 | 98.87 | 97.84 | 98.63 | 22,280,114 | +1.12(+1.15%) |
Dec 07, 2023 | 98.94 | 99.91 | 97.19 | 97.51 | 30,263,328 | -0.68(-0.70%) |
Dec 06, 2023 | 99.08 | 99.79 | 97.43 | 98.20 | 31,436,022 | -1.32(-1.32%) |
Dec 05, 2023 | 101.33 | 101.40 | 99.37 | 99.52 | 22,439,880 | -1.97(-1.94%) |
Dec 04, 2023 | 101.19 | 102.41 | 100.66 | 101.49 | 21,721,582 | -0.56(-0.54%) |
Dec 01, 2023 | 101.56 | 103.26 | 101.28 | 102.04 | 18,011,134 | +0.25(+0.24%) |
Nov 30, 2023 | 102.16 | 103.52 | 100.87 | 101.79 | 29,518,768 | +0.40(+0.39%) |
Nov 29, 2023 | 103.31 | 103.62 | 100.70 | 101.40 | 27,045,574 | -1.55(-1.50%) |
Nov 28, 2023 | 103.28 | 103.94 | 102.92 | 102.94 | 20,811,898 | -0.06(-0.06%) |
Nov 27, 2023 | 103.14 | 103.44 | 102.23 | 103.00 | 18,179,002 | -0.60(-0.58%) |
Nov 24, 2023 | 103.06 | 104.49 | 102.95 | 103.61 | 9,568,915 | +0.55(+0.54%) |
Nov 22, 2023 | 101.64 | 103.16 | 101.00 | 103.05 | 19,298,592 | -0.45(-0.43%) |
Nov 21, 2023 | 103.25 | 103.73 | 102.27 | 103.50 | 15,162,076 | -0.04(-0.04%) |
Nov 20, 2023 | 104.41 | 104.91 | 103.47 | 103.54 | 17,621,208 | -0.46(-0.44%) |
Nov 17, 2023 | 102.11 | 104.46 | 101.80 | 103.99 | 23,205,514 | +2.48(+2.44%) |
Nov 16, 2023 | 101.95 | 102.32 | 100.22 | 101.52 | 22,666,068 | -1.19(-1.16%) |
Nov 15, 2023 | 103.00 | 104.18 | 102.55 | 102.70 | 20,318,518 | -0.62(-0.60%) |
Nov 14, 2023 | 103.34 | 103.85 | 102.91 | 103.33 | 18,425,112 | +0.40(+0.39%) |
Nov 13, 2023 | 102.16 | 103.22 | 101.92 | 102.93 | 15,581,189 | +1.07(+1.05%) |
Nov 10, 2023 | 102.04 | 102.51 | 101.03 | 101.86 | 18,161,638 | +0.78(+0.77%) |
Nov 09, 2023 | 101.78 | 102.08 | 100.98 | 101.09 | 18,715,706 | +0.03(+0.03%) |
Nov 08, 2023 | 101.84 | 102.99 | 101.02 | 101.06 | 19,528,262 | -1.26(-1.23%) |
Nov 07, 2023 | 102.57 | 102.95 | 101.41 | 102.31 | 20,626,882 | -1.63(-1.57%) |
Nov 06, 2023 | 106.20 | 106.30 | 103.85 | 103.94 | 19,439,248 | -1.88(-1.77%) |
Nov 03, 2023 | 106.43 | 106.80 | 104.60 | 105.82 | 31,121,540 | -1.31(-1.22%) |
Nov 02, 2023 | 103.95 | 107.20 | 103.58 | 107.13 | 25,676,262 | +3.41(+3.28%) |