Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.69 | 97.77 | 92.46 | 92.47 | 26,916,816 | -1.04(-1.12%) |
Jan 30, 2024 | 92.44 | 94.11 | 92.03 | 93.52 | 17,586,038 | +0.28(+0.30%) |
Jan 29, 2024 | 92.46 | 93.37 | 91.69 | 93.24 | 12,804,798 | +0.99(+1.08%) |
Jan 26, 2024 | 92.36 | 92.93 | 91.86 | 92.25 | 9,284,974 | +0.19(+0.21%) |
Jan 25, 2024 | 91.67 | 92.10 | 91.17 | 92.06 | 12,120,183 | +0.57(+0.62%) |
Jan 24, 2024 | 92.00 | 92.28 | 91.44 | 91.49 | 7,702,354 | +0.07(+0.08%) |
Jan 23, 2024 | 92.47 | 93.08 | 91.22 | 91.42 | 10,303,614 | -1.09(-1.18%) |
Jan 22, 2024 | 93.24 | 93.36 | 92.25 | 92.51 | 9,476,756 | -0.79(-0.84%) |
Jan 19, 2024 | 92.62 | 93.68 | 92.09 | 93.30 | 9,623,404 | +0.52(+0.56%) |
Jan 18, 2024 | 91.41 | 92.87 | 91.27 | 92.78 | 7,591,546 | +1.56(+1.71%) |
Jan 17, 2024 | 91.11 | 91.41 | 90.85 | 91.22 | 6,711,208 | -0.92(-1.00%) |
Jan 16, 2024 | 92.11 | 92.18 | 91.18 | 92.15 | 7,536,813 | +0.72(+0.78%) |
Jan 12, 2024 | 92.67 | 92.84 | 91.22 | 91.43 | 5,675,129 | -0.95(-1.03%) |
Jan 11, 2024 | 92.77 | 93.08 | 91.35 | 92.38 | 6,519,709 | -0.56(-0.60%) |
Jan 10, 2024 | 92.45 | 93.13 | 92.32 | 92.94 | 5,881,549 | +0.41(+0.44%) |
Jan 09, 2024 | 93.05 | 93.17 | 92.30 | 92.53 | 6,385,564 | -1.09(-1.17%) |
Jan 08, 2024 | 92.46 | 94.00 | 92.39 | 93.63 | 7,580,743 | +1.19(+1.29%) |
Jan 05, 2024 | 92.77 | 93.02 | 91.93 | 92.43 | 7,234,288 | -0.56(-0.60%) |
Jan 04, 2024 | 92.54 | 94.01 | 92.44 | 92.99 | 7,160,599 | +0.32(+0.34%) |
Jan 03, 2024 | 93.40 | 93.68 | 92.50 | 92.67 | 7,203,157 | -0.44(-0.47%) |
Jan 02, 2024 | 94.88 | 95.38 | 93.06 | 93.11 | 8,909,056 | -2.33(-2.44%) |
Dec 29, 2023 | 95.31 | 95.77 | 94.78 | 95.44 | 6,172,576 | +0.08(+0.08%) |
Dec 28, 2023 | 94.93 | 95.40 | 94.54 | 95.36 | 4,543,779 | +0.64(+0.67%) |
Dec 27, 2023 | 95.12 | 95.21 | 94.22 | 94.72 | 4,985,179 | -0.38(-0.40%) |
Dec 26, 2023 | 94.77 | 95.12 | 94.39 | 95.10 | 3,728,446 | +0.39(+0.41%) |
Dec 22, 2023 | 94.32 | 95.26 | 93.78 | 94.71 | 6,399,314 | -0.05(-0.05%) |
Dec 21, 2023 | 94.51 | 94.87 | 93.91 | 94.76 | 7,138,377 | +0.62(+0.65%) |
Dec 20, 2023 | 95.78 | 96.30 | 94.08 | 94.14 | 10,105,591 | -2.99(-3.08%) |
Dec 19, 2023 | 96.36 | 97.46 | 96.36 | 97.14 | 6,019,767 | +1.19(+1.24%) |
Dec 18, 2023 | 96.66 | 96.74 | 95.35 | 95.94 | 6,180,769 | -0.23(-0.24%) |
Dec 15, 2023 | 97.25 | 97.65 | 95.98 | 96.17 | 12,558,134 | -1.08(-1.11%) |
Dec 14, 2023 | 98.13 | 98.20 | 96.57 | 97.25 | 9,820,891 | -0.27(-0.28%) |
Dec 13, 2023 | 97.91 | 98.05 | 96.24 | 97.52 | 7,773,653 | -0.04(-0.04%) |
Dec 12, 2023 | 97.85 | 97.92 | 96.85 | 97.56 | 6,350,457 | +0.03(+0.03%) |
Dec 11, 2023 | 96.64 | 98.41 | 96.64 | 97.53 | 7,680,956 | +1.50(+1.56%) |
Dec 08, 2023 | 95.51 | 96.28 | 95.24 | 96.03 | 7,168,104 | +0.17(+0.18%) |
Dec 07, 2023 | 96.67 | 97.11 | 95.69 | 95.86 | 7,903,444 | -0.58(-0.60%) |
Dec 06, 2023 | 95.38 | 96.59 | 94.90 | 96.44 | 12,186,668 | +1.47(+1.55%) |
Dec 05, 2023 | 96.80 | 96.90 | 94.28 | 94.97 | 16,116,538 | -2.05(-2.11%) |
Dec 04, 2023 | 97.80 | 98.29 | 96.19 | 97.02 | 11,544,929 | -1.59(-1.61%) |
Dec 01, 2023 | 97.91 | 98.69 | 96.94 | 98.61 | 12,581,761 | -0.10(-0.10%) |
Nov 30, 2023 | 99.46 | 99.52 | 97.83 | 98.71 | 11,507,384 | -0.55(-0.55%) |
Nov 29, 2023 | 100.90 | 101.08 | 98.93 | 99.25 | 8,478,369 | -1.32(-1.31%) |
Nov 28, 2023 | 101.35 | 101.44 | 100.29 | 100.58 | 6,887,395 | -1.17(-1.15%) |
Nov 27, 2023 | 101.68 | 102.47 | 101.45 | 101.75 | 7,900,499 | -0.42(-0.41%) |
Nov 24, 2023 | 102.82 | 102.98 | 101.85 | 102.17 | 3,225,707 | -0.66(-0.64%) |
Nov 22, 2023 | 103.54 | 104.05 | 102.66 | 102.82 | 4,860,146 | -0.25(-0.24%) |
Nov 21, 2023 | 103.83 | 104.05 | 102.55 | 103.07 | 6,183,180 | -0.61(-0.58%) |
Nov 20, 2023 | 104.58 | 104.84 | 103.24 | 103.68 | 9,858,528 | -1.26(-1.20%) |
Nov 17, 2023 | 106.54 | 106.86 | 104.85 | 104.94 | 6,485,775 | -1.63(-1.53%) |
Nov 16, 2023 | 105.64 | 107.02 | 105.56 | 106.57 | 8,085,604 | +1.17(+1.11%) |
Nov 15, 2023 | 105.03 | 105.90 | 105.03 | 105.40 | 8,025,024 | +0.43(+0.41%) |
Nov 14, 2023 | 103.86 | 105.19 | 103.62 | 104.97 | 8,371,328 | +2.08(+2.02%) |
Nov 13, 2023 | 103.30 | 103.61 | 102.34 | 102.89 | 7,162,585 | -0.81(-0.79%) |
Nov 10, 2023 | 101.99 | 103.72 | 101.37 | 103.71 | 7,384,191 | +2.09(+2.05%) |
Nov 09, 2023 | 103.68 | 103.83 | 101.42 | 101.62 | 7,652,315 | -1.49(-1.45%) |
Nov 08, 2023 | 102.56 | 103.62 | 102.47 | 103.11 | 7,538,516 | +1.18(+1.15%) |
Nov 07, 2023 | 102.47 | 102.63 | 101.58 | 101.93 | 6,345,778 | -0.34(-0.34%) |
Nov 06, 2023 | 101.14 | 102.34 | 100.25 | 102.28 | 7,659,816 | +1.36(+1.34%) |
Nov 03, 2023 | 98.92 | 102.02 | 98.81 | 100.92 | 16,269,848 | +2.60(+2.64%) |
Nov 02, 2023 | 99.29 | 100.20 | 98.06 | 98.33 | 23,792,438 | +8.51(+9.48%) |