Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 101.57 | 103.24 | 99.78 | 99.89 | 128,857 | -1.28(-1.27%) |
Jan 30, 2024 | 102.55 | 103.26 | 101.11 | 101.18 | 137,351 | -2.36(-2.28%) |
Jan 29, 2024 | 102.71 | 103.81 | 101.42 | 103.53 | 97,265 | +1.31(+1.28%) |
Jan 26, 2024 | 101.50 | 102.89 | 101.46 | 102.22 | 157,354 | +1.27(+1.26%) |
Jan 25, 2024 | 100.30 | 101.21 | 99.04 | 100.95 | 146,541 | +1.84(+1.86%) |
Jan 24, 2024 | 101.39 | 101.39 | 98.66 | 99.11 | 113,488 | -0.25(-0.25%) |
Jan 23, 2024 | 100.93 | 102.41 | 98.98 | 99.35 | 97,300 | -0.63(-0.63%) |
Jan 22, 2024 | 98.72 | 100.35 | 98.33 | 99.98 | 114,770 | +2.24(+2.29%) |
Jan 19, 2024 | 96.67 | 97.91 | 95.20 | 97.74 | 99,250 | +1.43(+1.49%) |
Jan 18, 2024 | 95.44 | 96.53 | 94.81 | 96.31 | 96,548 | +2.01(+2.13%) |
Jan 17, 2024 | 94.33 | 95.03 | 90.56 | 94.30 | 108,791 | -1.03(-1.09%) |
Jan 16, 2024 | 96.52 | 96.92 | 94.76 | 95.33 | 97,221 | -1.88(-1.93%) |
Jan 12, 2024 | 100.89 | 101.74 | 96.15 | 97.22 | 97,195 | -1.62(-1.64%) |
Jan 11, 2024 | 100.22 | 102.75 | 96.31 | 98.84 | 121,563 | +0.91(+0.92%) |
Jan 10, 2024 | 96.13 | 97.99 | 95.17 | 97.93 | 85,793 | +1.80(+1.87%) |
Jan 09, 2024 | 95.35 | 96.31 | 94.14 | 96.13 | 74,466 | +0.10(+0.10%) |
Jan 08, 2024 | 95.25 | 96.69 | 94.83 | 96.03 | 87,664 | +1.28(+1.35%) |
Jan 05, 2024 | 93.92 | 96.26 | 93.92 | 94.75 | 159,824 | -0.20(-0.21%) |
Jan 04, 2024 | 95.00 | 95.48 | 94.28 | 94.95 | 98,548 | +0.26(+0.27%) |
Jan 03, 2024 | 98.16 | 98.16 | 94.46 | 94.69 | 286,869 | -4.63(-4.66%) |
Jan 02, 2024 | 100.25 | 102.85 | 98.15 | 99.31 | 145,198 | -0.54(-0.54%) |
Dec 29, 2023 | 101.08 | 101.43 | 99.77 | 99.85 | 80,860 | -0.95(-0.94%) |
Dec 28, 2023 | 100.42 | 101.19 | 100.20 | 100.80 | 71,818 | -0.32(-0.31%) |
Dec 27, 2023 | 100.61 | 101.99 | 99.70 | 101.12 | 123,433 | +0.86(+0.85%) |
Dec 26, 2023 | 99.97 | 101.05 | 99.50 | 100.26 | 100,150 | +1.01(+1.02%) |
Dec 22, 2023 | 98.70 | 100.09 | 97.93 | 99.25 | 100,439 | +0.94(+0.95%) |
Dec 21, 2023 | 98.53 | 98.89 | 96.24 | 98.31 | 148,760 | +0.95(+0.97%) |
Dec 20, 2023 | 97.87 | 100.73 | 97.36 | 97.36 | 312,692 | -1.10(-1.12%) |
Dec 19, 2023 | 93.93 | 98.68 | 93.87 | 98.47 | 293,294 | +5.28(+5.67%) |
Dec 18, 2023 | 93.63 | 93.67 | 92.06 | 93.19 | 134,141 | +0.44(+0.47%) |
Dec 15, 2023 | 93.23 | 93.72 | 91.66 | 92.75 | 1,256,275 | -0.24(-0.26%) |
Dec 14, 2023 | 89.55 | 93.59 | 89.51 | 92.99 | 250,233 | +4.26(+4.80%) |
Dec 13, 2023 | 86.85 | 88.88 | 84.90 | 88.73 | 309,591 | +2.09(+2.41%) |
Dec 12, 2023 | 88.28 | 88.28 | 86.05 | 86.64 | 131,623 | -1.36(-1.55%) |
Dec 11, 2023 | 87.38 | 89.01 | 86.81 | 88.00 | 130,499 | +0.58(+0.66%) |
Dec 08, 2023 | 87.08 | 88.06 | 86.29 | 87.42 | 105,756 | +0.30(+0.34%) |
Dec 07, 2023 | 86.20 | 87.13 | 82.33 | 87.13 | 127,870 | +1.92(+2.25%) |
Dec 06, 2023 | 85.45 | 87.83 | 85.02 | 85.21 | 153,445 | +0.70(+0.82%) |
Dec 05, 2023 | 86.03 | 86.56 | 83.33 | 84.51 | 119,525 | -1.53(-1.78%) |
Dec 04, 2023 | 84.18 | 86.28 | 84.09 | 86.04 | 91,615 | +1.32(+1.56%) |
Dec 01, 2023 | 81.79 | 84.81 | 81.79 | 84.72 | 127,405 | +3.08(+3.78%) |
Nov 30, 2023 | 81.59 | 81.66 | 80.22 | 81.63 | 102,806 | +0.06(+0.07%) |
Nov 29, 2023 | 83.43 | 83.48 | 81.50 | 81.57 | 130,380 | -0.69(-0.83%) |
Nov 28, 2023 | 84.00 | 84.00 | 81.89 | 82.26 | 125,372 | -1.69(-2.01%) |
Nov 27, 2023 | 83.83 | 84.71 | 83.12 | 83.95 | 151,300 | -0.45(-0.53%) |
Nov 24, 2023 | 83.22 | 84.40 | 82.62 | 84.40 | 28,333 | +1.15(+1.39%) |
Nov 22, 2023 | 83.94 | 84.17 | 82.68 | 83.25 | 93,350 | +0.29(+0.35%) |
Nov 21, 2023 | 83.87 | 83.87 | 82.65 | 82.96 | 87,265 | -1.48(-1.76%) |
Nov 20, 2023 | 83.67 | 85.26 | 83.67 | 84.44 | 128,976 | +0.48(+0.58%) |
Nov 17, 2023 | 83.34 | 84.27 | 82.99 | 83.96 | 97,605 | +1.33(+1.62%) |
Nov 16, 2023 | 83.15 | 83.32 | 81.70 | 82.62 | 80,970 | -0.41(-0.49%) |
Nov 15, 2023 | 82.31 | 83.82 | 82.20 | 83.03 | 138,931 | +0.85(+1.03%) |
Nov 14, 2023 | 79.08 | 82.51 | 77.80 | 82.18 | 152,131 | +4.78(+6.18%) |
Nov 13, 2023 | 76.53 | 77.47 | 75.71 | 77.39 | 117,697 | +0.29(+0.37%) |
Nov 10, 2023 | 75.79 | 77.55 | 74.15 | 77.11 | 117,763 | +1.49(+1.97%) |
Nov 09, 2023 | 77.52 | 77.52 | 75.03 | 75.61 | 83,068 | -1.04(-1.35%) |
Nov 08, 2023 | 78.78 | 78.78 | 76.50 | 76.65 | 96,498 | -1.65(-2.11%) |
Nov 07, 2023 | 77.95 | 78.40 | 77.21 | 78.30 | 122,595 | -0.12(-0.15%) |
Nov 06, 2023 | 80.30 | 80.30 | 78.10 | 78.42 | 131,836 | -1.95(-2.42%) |
Nov 03, 2023 | 79.23 | 80.66 | 78.62 | 80.37 | 194,568 | +1.82(+2.32%) |
Nov 02, 2023 | 77.43 | 78.81 | 76.56 | 78.55 | 137,479 | +2.20(+2.89%) |