Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 103.57 | 103.65 | 103.36 | 103.56 | 10,647 | +0.48(+0.47%) |
Jan 30, 2024 | 103.05 | 103.12 | 102.77 | 103.07 | 12,502 | +0.14(+0.13%) |
Jan 29, 2024 | 102.75 | 102.97 | 102.75 | 102.94 | 9,350 | +0.42(+0.41%) |
Jan 26, 2024 | 102.45 | 102.63 | 102.41 | 102.52 | 62,723 | -0.15(-0.15%) |
Jan 25, 2024 | 102.51 | 102.68 | 102.51 | 102.67 | 37,648 | +0.43(+0.42%) |
Jan 24, 2024 | 102.79 | 102.79 | 102.22 | 102.23 | 26,726 | -0.22(-0.21%) |
Jan 23, 2024 | 102.51 | 102.51 | 102.30 | 102.45 | 45,252 | -0.22(-0.21%) |
Jan 22, 2024 | 102.81 | 102.81 | 102.61 | 102.67 | 10,422 | +0.19(+0.18%) |
Jan 19, 2024 | 102.34 | 102.48 | 102.25 | 102.48 | 8,919 | +0.04(+0.04%) |
Jan 18, 2024 | 102.58 | 102.59 | 102.41 | 102.44 | 8,226 | -0.21(-0.21%) |
Jan 17, 2024 | 102.57 | 102.72 | 102.44 | 102.65 | 11,455 | -0.25(-0.24%) |
Jan 16, 2024 | 103.22 | 103.27 | 102.74 | 102.90 | 18,711 | -0.68(-0.65%) |
Jan 12, 2024 | 103.54 | 103.77 | 103.43 | 103.57 | 7,880 | +0.23(+0.23%) |
Jan 11, 2024 | 103.03 | 103.39 | 102.93 | 103.34 | 10,985 | +0.42(+0.41%) |
Jan 10, 2024 | 103.27 | 103.27 | 102.92 | 102.92 | 20,202 | -0.15(-0.14%) |
Jan 09, 2024 | 103.03 | 103.09 | 102.94 | 103.06 | 5,966 | -0.01(-0.01%) |
Jan 08, 2024 | 102.71 | 103.15 | 102.71 | 103.07 | 11,716 | +0.41(+0.39%) |
Jan 05, 2024 | 102.60 | 103.15 | 102.60 | 102.67 | 8,047 | -0.28(-0.27%) |
Jan 04, 2024 | 102.90 | 103.02 | 102.86 | 102.95 | 6,494 | -0.47(-0.46%) |
Jan 03, 2024 | 102.95 | 103.46 | 102.95 | 103.42 | 61,001 | +0.05(+0.05%) |
Jan 02, 2024 | 103.39 | 103.49 | 103.31 | 103.37 | 13,593 | -0.43(-0.42%) |
Dec 29, 2023 | 103.75 | 104.00 | 103.75 | 103.80 | 41,944 | -0.20(-0.19%) |
Dec 28, 2023 | 104.04 | 104.24 | 103.86 | 104.00 | 22,403 | -0.29(-0.27%) |
Dec 27, 2023 | 103.82 | 104.29 | 103.82 | 104.29 | 118,853 | +0.75(+0.72%) |
Dec 26, 2023 | 103.54 | 103.63 | 103.45 | 103.54 | 8,029 | -0.02(-0.02%) |
Dec 22, 2023 | 103.61 | 103.61 | 103.29 | 103.57 | 273,256 | +0.04(+0.04%) |
Dec 21, 2023 | 103.66 | 103.69 | 103.43 | 103.53 | 9,279 | -0.07(-0.07%) |
Dec 20, 2023 | 103.33 | 103.59 | 103.28 | 103.59 | 7,219 | +0.29(+0.28%) |
Dec 19, 2023 | 103.53 | 103.53 | 103.23 | 103.30 | 7,648 | +0.13(+0.13%) |
Dec 18, 2023 | 103.20 | 103.20 | 103.07 | 103.17 | 10,920 | -0.22(-0.22%) |
Dec 15, 2023 | 103.42 | 103.42 | 103.25 | 103.39 | 4,889 | -0.08(-0.07%) |
Dec 14, 2023 | 103.08 | 103.57 | 103.08 | 103.47 | 10,102 | +0.87(+0.85%) |
Dec 13, 2023 | 101.69 | 102.66 | 101.58 | 102.60 | 11,818 | +1.23(+1.21%) |
Dec 12, 2023 | 101.07 | 101.39 | 101.07 | 101.37 | 8,995 | +0.27(+0.27%) |
Dec 11, 2023 | 100.96 | 101.14 | 100.87 | 101.10 | 19,895 | -0.10(-0.10%) |
Dec 08, 2023 | 101.23 | 101.33 | 101.05 | 101.19 | 5,715 | -0.45(-0.45%) |
Dec 07, 2023 | 101.58 | 101.84 | 101.52 | 101.65 | 9,915 | -0.04(-0.03%) |
Dec 06, 2023 | 101.60 | 101.78 | 101.60 | 101.68 | 9,137 | +0.34(+0.34%) |
Dec 05, 2023 | 101.12 | 101.40 | 101.09 | 101.34 | 10,794 | +0.61(+0.60%) |
Dec 04, 2023 | 100.80 | 100.89 | 100.56 | 100.73 | 14,960 | -0.29(-0.29%) |
Dec 01, 2023 | 100.45 | 101.05 | 100.45 | 101.03 | 13,354 | +0.78(+0.78%) |
Nov 30, 2023 | 100.23 | 100.37 | 100.05 | 100.25 | 17,806 | -0.32(-0.32%) |
Nov 29, 2023 | 100.52 | 100.58 | 100.31 | 100.57 | 10,575 | +0.50(+0.50%) |
Nov 28, 2023 | 99.69 | 100.07 | 99.63 | 100.07 | 26,137 | +0.37(+0.37%) |
Nov 27, 2023 | 99.35 | 99.71 | 99.30 | 99.70 | 11,906 | +0.55(+0.55%) |
Nov 24, 2023 | 99.24 | 99.24 | 99.12 | 99.15 | 5,298 | -0.36(-0.36%) |
Nov 22, 2023 | 99.57 | 99.68 | 99.34 | 99.51 | 9,598 | +0.14(+0.15%) |
Nov 21, 2023 | 99.38 | 99.45 | 99.21 | 99.36 | 7,332 | +0.04(+0.04%) |
Nov 20, 2023 | 99.04 | 99.35 | 99.02 | 99.32 | 19,226 | +0.22(+0.22%) |
Nov 17, 2023 | 99.06 | 99.25 | 99.01 | 99.11 | 20,317 | +0.10(+0.10%) |
Nov 16, 2023 | 98.92 | 99.08 | 98.87 | 99.00 | 8,707 | +0.55(+0.56%) |
Nov 15, 2023 | 98.63 | 98.63 | 98.36 | 98.45 | 14,000 | -0.48(-0.49%) |
Nov 14, 2023 | 98.94 | 99.02 | 98.87 | 98.93 | 14,757 | +1.10(+1.13%) |
Nov 13, 2023 | 97.52 | 97.85 | 97.48 | 97.83 | 13,920 | -0.07(-0.07%) |
Nov 10, 2023 | 98.01 | 98.01 | 97.77 | 97.90 | 13,172 | +0.29(+0.30%) |
Nov 09, 2023 | 98.19 | 98.19 | 97.61 | 97.61 | 11,682 | -0.78(-0.80%) |
Nov 08, 2023 | 98.21 | 98.44 | 98.18 | 98.40 | 11,666 | +0.37(+0.38%) |
Nov 07, 2023 | 97.90 | 98.17 | 97.88 | 98.02 | 17,615 | +0.44(+0.45%) |
Nov 06, 2023 | 97.75 | 97.75 | 97.48 | 97.58 | 28,540 | -0.42(-0.43%) |
Nov 03, 2023 | 98.41 | 98.48 | 97.99 | 98.00 | 13,885 | +0.47(+0.48%) |
Nov 02, 2023 | 97.44 | 97.63 | 97.30 | 97.53 | 9,972 | +0.66(+0.68%) |