Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 107.05 | 107.53 | 104.78 | 104.81 | 60,391 | -2.49(-2.32%) |
Jan 30, 2024 | 107.10 | 107.52 | 106.72 | 107.30 | 31,903 | -0.18(-0.17%) |
Jan 29, 2024 | 106.40 | 107.58 | 105.89 | 107.48 | 48,082 | +1.26(+1.19%) |
Jan 26, 2024 | 106.53 | 106.79 | 105.77 | 106.22 | 46,532 | +0.11(+0.10%) |
Jan 25, 2024 | 106.84 | 107.08 | 105.28 | 106.11 | 37,819 | +0.63(+0.60%) |
Jan 24, 2024 | 107.57 | 107.57 | 105.42 | 105.48 | 49,360 | -0.90(-0.85%) |
Jan 23, 2024 | 107.69 | 107.69 | 106.05 | 106.38 | 26,912 | -0.67(-0.63%) |
Jan 22, 2024 | 105.73 | 107.16 | 105.73 | 107.05 | 25,961 | +1.81(+1.72%) |
Jan 19, 2024 | 104.69 | 105.24 | 103.40 | 105.24 | 37,963 | +1.16(+1.11%) |
Jan 18, 2024 | 103.78 | 104.08 | 102.91 | 104.08 | 23,175 | +0.95(+0.93%) |
Jan 17, 2024 | 102.62 | 103.13 | 102.09 | 103.13 | 20,113 | -0.51(-0.49%) |
Jan 16, 2024 | 103.81 | 104.02 | 103.17 | 103.64 | 72,684 | -0.68(-0.65%) |
Jan 12, 2024 | 105.23 | 105.62 | 103.98 | 104.32 | 22,287 | -0.12(-0.12%) |
Jan 11, 2024 | 104.59 | 104.59 | 103.15 | 104.44 | 28,372 | -0.26(-0.25%) |
Jan 10, 2024 | 104.36 | 104.73 | 103.83 | 104.70 | 41,528 | +0.37(+0.35%) |
Jan 09, 2024 | 104.10 | 104.68 | 103.62 | 104.33 | 37,265 | -0.82(-0.78%) |
Jan 08, 2024 | 103.46 | 105.27 | 103.29 | 105.15 | 36,671 | +1.49(+1.44%) |
Jan 05, 2024 | 103.74 | 104.66 | 103.59 | 103.66 | 40,785 | -0.46(-0.44%) |
Jan 04, 2024 | 104.23 | 105.03 | 104.12 | 104.12 | 43,995 | -0.05(-0.05%) |
Jan 03, 2024 | 105.62 | 106.04 | 104.17 | 104.17 | 56,147 | -2.48(-2.33%) |
Jan 02, 2024 | 106.86 | 107.60 | 106.12 | 106.65 | 115,554 | -0.95(-0.88%) |
Dec 29, 2023 | 108.86 | 109.00 | 107.50 | 107.60 | 182,983 | -1.29(-1.18%) |
Dec 28, 2023 | 109.06 | 109.32 | 108.59 | 108.89 | 79,557 | -0.55(-0.50%) |
Dec 27, 2023 | 109.28 | 109.79 | 108.95 | 109.44 | 48,837 | +0.44(+0.40%) |
Dec 26, 2023 | 108.28 | 109.21 | 107.90 | 109.00 | 61,454 | +1.15(+1.07%) |
Dec 22, 2023 | 107.74 | 108.31 | 107.30 | 107.85 | 36,034 | +0.74(+0.69%) |
Dec 21, 2023 | 106.52 | 107.16 | 106.18 | 107.11 | 36,070 | +1.57(+1.49%) |
Dec 20, 2023 | 107.34 | 108.25 | 105.50 | 105.54 | 48,759 | -1.89(-1.76%) |
Dec 19, 2023 | 105.94 | 107.47 | 105.94 | 107.43 | 43,716 | +2.25(+2.14%) |
Dec 18, 2023 | 105.43 | 105.64 | 104.93 | 105.18 | 36,303 | +0.18(+0.17%) |
Dec 15, 2023 | 105.89 | 106.05 | 104.49 | 105.00 | 83,553 | -0.59(-0.56%) |
Dec 14, 2023 | 104.77 | 106.17 | 104.47 | 105.59 | 56,820 | +2.65(+2.57%) |
Dec 13, 2023 | 100.01 | 103.09 | 99.54 | 102.94 | 38,868 | +3.15(+3.16%) |
Dec 12, 2023 | 99.87 | 100.04 | 99.20 | 99.79 | 32,672 | -0.21(-0.21%) |
Dec 11, 2023 | 99.28 | 100.00 | 99.25 | 100.00 | 26,356 | +0.56(+0.56%) |
Dec 08, 2023 | 98.76 | 99.76 | 98.76 | 99.44 | 25,748 | +0.69(+0.69%) |
Dec 07, 2023 | 97.98 | 98.76 | 97.69 | 98.76 | 32,194 | +0.84(+0.86%) |
Dec 06, 2023 | 98.79 | 99.95 | 97.84 | 97.92 | 62,873 | -0.13(-0.13%) |
Dec 05, 2023 | 99.24 | 99.24 | 97.93 | 98.05 | 32,520 | -1.54(-1.54%) |
Dec 04, 2023 | 97.78 | 99.59 | 97.64 | 99.58 | 34,043 | +1.23(+1.25%) |
Dec 01, 2023 | 95.84 | 98.36 | 95.57 | 98.36 | 30,820 | +2.51(+2.62%) |
Nov 30, 2023 | 95.79 | 96.14 | 95.38 | 95.85 | 31,677 | +0.36(+0.38%) |
Nov 29, 2023 | 96.25 | 96.92 | 95.49 | 95.49 | 16,016 | +0.26(+0.27%) |
Nov 28, 2023 | 96.11 | 96.14 | 95.23 | 95.23 | 24,136 | -0.87(-0.90%) |
Nov 27, 2023 | 96.14 | 96.33 | 95.74 | 96.10 | 16,127 | -0.41(-0.42%) |
Nov 24, 2023 | 95.92 | 96.54 | 95.92 | 96.50 | 6,560 | +0.64(+0.66%) |
Nov 22, 2023 | 95.79 | 96.56 | 95.66 | 95.87 | 24,682 | +0.48(+0.50%) |
Nov 21, 2023 | 95.90 | 95.93 | 95.38 | 95.39 | 21,812 | -1.11(-1.15%) |
Nov 20, 2023 | 96.07 | 96.60 | 95.86 | 96.50 | 47,998 | +0.45(+0.47%) |
Nov 17, 2023 | 95.78 | 96.36 | 95.78 | 96.05 | 28,525 | +1.01(+1.06%) |
Nov 16, 2023 | 95.92 | 96.42 | 94.79 | 95.04 | 26,360 | -1.46(-1.52%) |
Nov 15, 2023 | 96.37 | 97.86 | 96.37 | 96.50 | 24,247 | +0.06(+0.06%) |
Nov 14, 2023 | 94.32 | 96.54 | 94.32 | 96.45 | 200,407 | +4.67(+5.09%) |
Nov 13, 2023 | 91.24 | 91.96 | 91.00 | 91.77 | 17,182 | +0.19(+0.21%) |
Nov 10, 2023 | 91.00 | 91.83 | 90.72 | 91.58 | 52,833 | +1.21(+1.34%) |
Nov 09, 2023 | 91.95 | 91.95 | 90.34 | 90.37 | 23,030 | -1.03(-1.13%) |
Nov 08, 2023 | 92.26 | 92.38 | 91.22 | 91.40 | 8,789 | -0.92(-1.00%) |
Nov 07, 2023 | 92.58 | 92.62 | 92.14 | 92.32 | 13,653 | -0.63(-0.68%) |
Nov 06, 2023 | 93.67 | 93.67 | 92.60 | 92.96 | 19,421 | -0.67(-0.72%) |
Nov 03, 2023 | 92.85 | 94.08 | 92.85 | 93.63 | 18,065 | +2.17(+2.38%) |
Nov 02, 2023 | 90.36 | 91.49 | 90.36 | 91.46 | 15,870 | +1.95(+2.18%) |