Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.30 | 98.59 | 92.10 | 96.39 | 6,329,048 | -7.98(-7.65%) |
Jan 30, 2024 | 104.68 | 106.22 | 104.11 | 104.38 | 2,112,369 | -1.48(-1.40%) |
Jan 29, 2024 | 104.00 | 106.12 | 103.88 | 105.85 | 1,724,371 | +0.61(+0.58%) |
Jan 26, 2024 | 108.52 | 108.60 | 104.60 | 105.25 | 2,099,997 | -4.48(-4.08%) |
Jan 25, 2024 | 112.45 | 112.48 | 109.54 | 109.73 | 2,011,838 | -0.72(-0.65%) |
Jan 24, 2024 | 111.82 | 113.37 | 110.23 | 110.44 | 1,924,870 | -0.57(-0.51%) |
Jan 23, 2024 | 110.37 | 111.28 | 109.17 | 111.01 | 1,177,481 | +1.15(+1.04%) |
Jan 22, 2024 | 109.78 | 111.73 | 108.77 | 109.86 | 1,831,405 | +1.37(+1.26%) |
Jan 19, 2024 | 107.02 | 108.85 | 105.42 | 108.50 | 1,938,534 | +2.69(+2.55%) |
Jan 18, 2024 | 104.59 | 106.21 | 104.13 | 105.80 | 2,420,384 | +3.15(+3.07%) |
Jan 17, 2024 | 102.27 | 102.79 | 100.54 | 102.65 | 1,368,924 | -1.23(-1.18%) |
Jan 16, 2024 | 103.78 | 105.09 | 103.00 | 103.88 | 1,674,393 | -0.72(-0.69%) |
Jan 12, 2024 | 104.79 | 105.90 | 103.40 | 104.60 | 1,193,511 | -0.29(-0.28%) |
Jan 11, 2024 | 104.62 | 105.46 | 102.75 | 104.89 | 1,807,235 | +0.22(+0.21%) |
Jan 10, 2024 | 105.25 | 105.28 | 103.08 | 104.67 | 1,150,425 | -0.36(-0.34%) |
Jan 09, 2024 | 104.15 | 105.58 | 103.95 | 105.03 | 1,063,030 | -0.65(-0.61%) |
Jan 08, 2024 | 102.97 | 105.82 | 102.86 | 105.67 | 1,424,531 | +3.11(+3.04%) |
Jan 05, 2024 | 101.49 | 102.96 | 101.36 | 102.56 | 1,407,337 | +1.19(+1.17%) |
Jan 04, 2024 | 99.99 | 102.32 | 99.75 | 101.37 | 1,444,845 | -0.17(-0.17%) |
Jan 03, 2024 | 102.50 | 102.88 | 100.87 | 101.54 | 1,379,634 | -3.01(-2.88%) |
Jan 02, 2024 | 106.78 | 106.78 | 103.43 | 104.56 | 2,423,610 | -3.74(-3.46%) |
Dec 29, 2023 | 109.72 | 110.42 | 108.13 | 108.30 | 1,368,580 | -1.92(-1.74%) |
Dec 28, 2023 | 110.84 | 110.95 | 109.70 | 110.22 | 876,344 | -0.31(-0.28%) |
Dec 27, 2023 | 110.77 | 111.02 | 109.57 | 110.52 | 1,264,281 | +0.40(+0.36%) |
Dec 26, 2023 | 107.86 | 110.62 | 107.86 | 110.12 | 1,391,886 | +2.72(+2.53%) |
Dec 22, 2023 | 106.78 | 107.60 | 106.33 | 107.41 | 833,940 | +1.04(+0.98%) |
Dec 21, 2023 | 105.77 | 106.80 | 105.46 | 106.37 | 1,815,851 | +2.97(+2.88%) |
Dec 20, 2023 | 104.86 | 106.54 | 103.22 | 103.40 | 1,874,517 | -2.27(-2.14%) |
Dec 19, 2023 | 105.78 | 106.72 | 105.26 | 105.66 | 1,382,290 | +0.60(+0.57%) |
Dec 18, 2023 | 104.86 | 105.25 | 103.43 | 105.06 | 2,562,020 | +0.12(+0.11%) |
Dec 15, 2023 | 103.97 | 106.03 | 103.89 | 104.94 | 4,619,580 | -0.23(-0.22%) |
Dec 14, 2023 | 99.29 | 105.44 | 99.29 | 105.17 | 3,688,215 | +7.22(+7.37%) |
Dec 13, 2023 | 95.98 | 98.83 | 95.34 | 97.96 | 1,405,569 | +1.82(+1.89%) |
Dec 12, 2023 | 96.14 | 96.97 | 95.89 | 96.14 | 914,545 | -0.39(-0.40%) |
Dec 11, 2023 | 93.17 | 97.14 | 93.17 | 96.53 | 2,226,074 | +4.43(+4.81%) |
Dec 08, 2023 | 92.07 | 93.38 | 91.65 | 92.10 | 1,691,733 | -0.32(-0.35%) |
Dec 07, 2023 | 91.72 | 92.84 | 90.92 | 92.42 | 1,334,656 | +1.39(+1.52%) |
Dec 06, 2023 | 92.48 | 93.05 | 90.93 | 91.03 | 1,604,419 | -0.02(-0.02%) |
Dec 05, 2023 | 92.02 | 92.03 | 90.06 | 91.05 | 1,355,394 | -1.92(-2.06%) |
Dec 04, 2023 | 92.93 | 93.25 | 91.08 | 92.97 | 1,384,182 | -0.70(-0.75%) |
Dec 01, 2023 | 91.57 | 93.72 | 90.93 | 93.67 | 936,463 | +1.63(+1.77%) |
Nov 30, 2023 | 92.75 | 93.36 | 91.10 | 92.04 | 2,077,182 | -0.53(-0.57%) |
Nov 29, 2023 | 92.41 | 93.97 | 92.28 | 92.57 | 1,728,149 | +1.52(+1.67%) |
Nov 28, 2023 | 91.24 | 91.79 | 90.35 | 91.05 | 1,065,836 | -0.69(-0.75%) |
Nov 27, 2023 | 91.54 | 92.27 | 90.94 | 91.74 | 820,196 | -0.56(-0.61%) |
Nov 24, 2023 | 92.19 | 92.62 | 91.96 | 92.30 | 473,305 | +0.16(+0.17%) |
Nov 22, 2023 | 92.48 | 93.63 | 91.67 | 92.14 | 1,310,618 | +0.68(+0.74%) |
Nov 21, 2023 | 92.46 | 92.91 | 90.98 | 91.46 | 1,431,730 | -1.32(-1.42%) |
Nov 20, 2023 | 92.02 | 93.06 | 91.67 | 92.78 | 1,671,059 | +0.99(+1.08%) |
Nov 17, 2023 | 90.72 | 91.80 | 90.29 | 91.79 | 1,335,219 | +1.35(+1.49%) |
Nov 16, 2023 | 90.95 | 91.49 | 90.09 | 90.45 | 2,002,083 | -0.63(-0.69%) |
Nov 15, 2023 | 90.82 | 92.16 | 90.14 | 91.08 | 1,376,347 | +0.72(+0.79%) |
Nov 14, 2023 | 89.25 | 90.57 | 88.86 | 90.36 | 2,102,156 | +4.02(+4.65%) |
Nov 13, 2023 | 87.15 | 87.63 | 85.47 | 86.34 | 1,708,769 | -1.50(-1.70%) |
Nov 10, 2023 | 85.73 | 88.18 | 84.92 | 87.84 | 1,804,134 | +3.18(+3.76%) |
Nov 09, 2023 | 86.65 | 86.73 | 84.39 | 84.66 | 2,685,393 | -1.45(-1.68%) |
Nov 08, 2023 | 86.69 | 87.10 | 85.78 | 86.10 | 1,439,033 | -0.65(-0.75%) |
Nov 07, 2023 | 87.30 | 87.68 | 86.47 | 86.75 | 1,288,170 | -0.58(-0.66%) |
Nov 06, 2023 | 87.85 | 88.10 | 86.36 | 87.33 | 1,254,241 | -0.09(-0.10%) |
Nov 03, 2023 | 86.86 | 88.05 | 86.58 | 87.42 | 1,612,009 | +1.79(+2.10%) |
Nov 02, 2023 | 83.51 | 86.45 | 83.47 | 85.62 | 2,285,018 | +3.13(+3.79%) |