Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 96.96 | 97.04 | 91.77 | 91.78 | 27,121,030 | -1.04(-1.12%) |
Jan 30, 2024 | 91.75 | 93.41 | 91.34 | 92.81 | 17,719,460 | +0.28(+0.30%) |
Jan 29, 2024 | 91.77 | 92.67 | 91.00 | 92.54 | 12,901,946 | +0.99(+1.08%) |
Jan 26, 2024 | 91.67 | 92.23 | 91.17 | 91.55 | 9,355,417 | +0.19(+0.21%) |
Jan 25, 2024 | 90.98 | 91.40 | 90.48 | 91.36 | 12,212,136 | +0.56(+0.62%) |
Jan 24, 2024 | 91.30 | 91.59 | 90.75 | 90.80 | 7,760,790 | +0.07(+0.08%) |
Jan 23, 2024 | 91.78 | 92.38 | 90.53 | 90.73 | 10,381,785 | -1.09(-1.18%) |
Jan 22, 2024 | 92.54 | 92.66 | 91.56 | 91.82 | 9,548,654 | -0.78(-0.84%) |
Jan 19, 2024 | 91.93 | 92.97 | 91.39 | 92.60 | 9,696,415 | +0.51(+0.56%) |
Jan 18, 2024 | 90.72 | 92.17 | 90.58 | 92.08 | 7,649,142 | +1.55(+1.71%) |
Jan 17, 2024 | 90.43 | 90.72 | 90.17 | 90.53 | 6,762,125 | -0.92(-1.00%) |
Jan 16, 2024 | 91.41 | 91.48 | 90.49 | 91.45 | 7,593,993 | +0.71(+0.78%) |
Jan 12, 2024 | 91.97 | 92.14 | 90.54 | 90.74 | 5,718,185 | -0.95(-1.03%) |
Jan 11, 2024 | 92.07 | 92.38 | 90.66 | 91.69 | 6,569,173 | -0.55(-0.60%) |
Jan 10, 2024 | 91.76 | 92.43 | 91.63 | 92.24 | 5,926,172 | +0.40(+0.44%) |
Jan 09, 2024 | 92.35 | 92.47 | 91.61 | 91.84 | 6,434,010 | -1.09(-1.17%) |
Jan 08, 2024 | 91.77 | 93.30 | 91.70 | 92.92 | 7,638,257 | +1.18(+1.29%) |
Jan 05, 2024 | 92.07 | 92.32 | 91.23 | 91.74 | 7,289,174 | -0.55(-0.60%) |
Jan 04, 2024 | 91.85 | 93.31 | 91.75 | 92.29 | 7,214,925 | +0.32(+0.34%) |
Jan 03, 2024 | 92.69 | 92.97 | 91.81 | 91.97 | 7,257,806 | -0.43(-0.47%) |
Jan 02, 2024 | 94.16 | 94.66 | 92.36 | 92.41 | 8,976,647 | -2.31(-2.44%) |
Dec 29, 2023 | 94.59 | 95.05 | 94.07 | 94.72 | 6,219,406 | +0.08(+0.08%) |
Dec 28, 2023 | 94.21 | 94.68 | 93.83 | 94.64 | 4,578,252 | +0.63(+0.67%) |
Dec 27, 2023 | 94.40 | 94.49 | 93.51 | 94.01 | 5,023,000 | -0.37(-0.40%) |
Dec 26, 2023 | 94.06 | 94.40 | 93.68 | 94.38 | 3,756,733 | +0.38(+0.41%) |
Dec 22, 2023 | 93.61 | 94.54 | 93.07 | 94.00 | 6,447,864 | -0.05(-0.05%) |
Dec 21, 2023 | 93.80 | 94.15 | 93.20 | 94.05 | 7,192,534 | +0.61(+0.65%) |
Dec 20, 2023 | 95.06 | 95.58 | 93.38 | 93.43 | 10,182,261 | -2.97(-3.08%) |
Dec 19, 2023 | 95.63 | 96.72 | 95.63 | 96.40 | 6,065,438 | +1.14(+1.20%) |
Dec 18, 2023 | 95.93 | 96.01 | 94.63 | 95.26 | 6,227,661 | -0.19(-0.20%) |
Dec 15, 2023 | 96.52 | 96.92 | 95.26 | 95.45 | 12,653,410 | -1.08(-1.11%) |
Dec 14, 2023 | 97.39 | 97.46 | 95.84 | 96.52 | 9,895,400 | -0.27(-0.28%) |
Dec 13, 2023 | 97.17 | 97.31 | 95.52 | 96.79 | 7,832,630 | -0.04(-0.04%) |
Dec 12, 2023 | 97.11 | 97.18 | 96.12 | 96.83 | 6,398,636 | +0.03(+0.03%) |
Dec 11, 2023 | 95.91 | 97.67 | 95.91 | 96.80 | 7,739,230 | +1.49(+1.56%) |
Dec 08, 2023 | 94.79 | 95.56 | 94.52 | 95.31 | 7,222,487 | +0.17(+0.18%) |
Dec 07, 2023 | 95.94 | 96.38 | 94.97 | 95.14 | 7,963,406 | -0.57(-0.60%) |
Dec 06, 2023 | 94.66 | 95.86 | 94.18 | 95.71 | 12,279,126 | +1.46(+1.55%) |
Dec 05, 2023 | 96.07 | 96.17 | 93.57 | 94.25 | 16,238,811 | -2.03(-2.11%) |
Dec 04, 2023 | 97.07 | 97.55 | 95.47 | 96.29 | 11,632,519 | -1.58(-1.61%) |
Dec 01, 2023 | 97.17 | 97.94 | 96.21 | 97.86 | 12,677,217 | -0.10(-0.10%) |
Nov 30, 2023 | 98.71 | 98.77 | 97.09 | 97.96 | 11,594,688 | -0.54(-0.55%) |
Nov 29, 2023 | 100.14 | 100.32 | 98.19 | 98.51 | 8,542,693 | -1.31(-1.31%) |
Nov 28, 2023 | 100.59 | 100.68 | 99.53 | 99.82 | 6,939,648 | -1.16(-1.15%) |
Nov 27, 2023 | 100.91 | 101.70 | 100.69 | 100.98 | 7,960,438 | -0.41(-0.41%) |
Nov 24, 2023 | 102.05 | 102.20 | 101.08 | 101.40 | 3,250,180 | -0.65(-0.64%) |
Nov 22, 2023 | 102.76 | 103.27 | 101.89 | 102.05 | 4,897,019 | -0.25(-0.24%) |
Nov 21, 2023 | 103.04 | 103.27 | 101.78 | 102.29 | 6,230,091 | -0.60(-0.59%) |
Nov 20, 2023 | 103.79 | 104.05 | 102.46 | 102.90 | 9,933,323 | -1.25(-1.20%) |
Nov 17, 2023 | 105.74 | 106.05 | 104.06 | 104.15 | 6,534,981 | -1.62(-1.53%) |
Nov 16, 2023 | 104.85 | 106.21 | 104.77 | 105.77 | 8,146,948 | +1.16(+1.11%) |
Nov 15, 2023 | 104.24 | 105.11 | 104.24 | 104.60 | 8,085,909 | +0.42(+0.41%) |
Nov 14, 2023 | 103.07 | 104.39 | 102.84 | 104.18 | 8,434,841 | +2.06(+2.02%) |
Nov 13, 2023 | 102.52 | 102.83 | 101.57 | 102.12 | 7,216,926 | -0.81(-0.79%) |
Nov 10, 2023 | 101.22 | 102.94 | 100.61 | 102.92 | 7,440,213 | +2.07(+2.05%) |
Nov 09, 2023 | 102.90 | 103.05 | 100.66 | 100.85 | 7,710,372 | -1.48(-1.45%) |
Nov 08, 2023 | 101.78 | 102.84 | 101.70 | 102.33 | 7,595,709 | +1.17(+1.15%) |
Nov 07, 2023 | 101.70 | 101.86 | 100.82 | 101.17 | 6,393,922 | -0.34(-0.34%) |
Nov 06, 2023 | 100.38 | 101.57 | 99.50 | 101.51 | 7,717,930 | +1.35(+1.34%) |
Nov 03, 2023 | 98.18 | 101.25 | 98.06 | 100.16 | 16,393,284 | +2.58(+2.64%) |
Nov 02, 2023 | 98.54 | 99.45 | 97.32 | 97.58 | 23,972,948 | +8.45(+9.48%) |