Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 103.70 | 106.54 | 103.13 | 104.25 | 995,354 | +0.58(+0.56%) |
Jan 30, 2024 | 102.35 | 104.47 | 102.35 | 103.67 | 582,968 | +0.23(+0.22%) |
Jan 29, 2024 | 100.54 | 103.45 | 100.47 | 103.44 | 811,485 | +2.47(+2.45%) |
Jan 26, 2024 | 100.17 | 101.18 | 99.48 | 100.97 | 594,650 | +1.40(+1.41%) |
Jan 25, 2024 | 98.80 | 99.59 | 97.45 | 99.57 | 653,967 | +2.00(+2.05%) |
Jan 24, 2024 | 98.85 | 98.85 | 96.28 | 97.57 | 647,527 | -0.39(-0.40%) |
Jan 23, 2024 | 100.42 | 101.87 | 97.06 | 97.96 | 817,871 | -2.99(-2.96%) |
Jan 22, 2024 | 100.58 | 102.50 | 100.06 | 100.95 | 738,837 | +1.02(+1.02%) |
Jan 19, 2024 | 100.45 | 100.45 | 98.49 | 99.93 | 566,248 | -0.33(-0.33%) |
Jan 18, 2024 | 100.59 | 100.83 | 98.40 | 100.26 | 625,822 | +0.50(+0.50%) |
Jan 17, 2024 | 100.03 | 100.87 | 98.89 | 99.76 | 720,397 | -1.74(-1.71%) |
Jan 16, 2024 | 100.62 | 101.52 | 98.75 | 101.50 | 942,746 | -0.35(-0.34%) |
Jan 12, 2024 | 106.88 | 107.24 | 101.66 | 101.85 | 879,323 | -2.61(-2.50%) |
Jan 11, 2024 | 105.21 | 105.79 | 103.95 | 104.46 | 509,036 | -1.88(-1.77%) |
Jan 10, 2024 | 105.73 | 107.24 | 104.90 | 106.34 | 566,169 | +0.87(+0.82%) |
Jan 09, 2024 | 104.39 | 105.79 | 103.88 | 105.47 | 592,164 | -0.28(-0.26%) |
Jan 08, 2024 | 104.02 | 107.12 | 104.02 | 105.75 | 799,581 | +1.87(+1.80%) |
Jan 05, 2024 | 100.34 | 104.67 | 100.09 | 103.88 | 1,081,050 | +3.17(+3.15%) |
Jan 04, 2024 | 100.73 | 101.52 | 99.69 | 100.71 | 675,867 | -0.22(-0.22%) |
Jan 03, 2024 | 102.55 | 103.44 | 100.85 | 100.93 | 961,382 | -4.35(-4.13%) |
Jan 02, 2024 | 102.02 | 105.50 | 101.01 | 105.28 | 835,721 | +1.78(+1.72%) |
Dec 29, 2023 | 104.50 | 105.16 | 103.16 | 103.50 | 546,546 | -1.37(-1.31%) |
Dec 28, 2023 | 103.31 | 105.02 | 103.03 | 104.87 | 483,743 | +1.25(+1.21%) |
Dec 27, 2023 | 102.84 | 105.48 | 102.72 | 103.62 | 495,953 | +0.98(+0.95%) |
Dec 26, 2023 | 103.58 | 103.67 | 102.49 | 102.64 | 543,032 | -0.47(-0.46%) |
Dec 22, 2023 | 103.05 | 103.94 | 102.52 | 103.11 | 291,959 | +0.16(+0.16%) |
Dec 21, 2023 | 103.46 | 104.02 | 102.10 | 102.95 | 550,411 | +0.80(+0.78%) |
Dec 20, 2023 | 104.15 | 105.23 | 101.94 | 102.15 | 683,598 | -2.33(-2.23%) |
Dec 19, 2023 | 103.91 | 105.20 | 103.75 | 104.48 | 547,439 | +1.41(+1.37%) |
Dec 18, 2023 | 105.52 | 105.52 | 102.48 | 103.07 | 716,615 | -2.36(-2.24%) |
Dec 15, 2023 | 105.50 | 107.62 | 104.21 | 105.43 | 2,388,858 | -0.32(-0.30%) |
Dec 14, 2023 | 99.58 | 109.81 | 99.58 | 105.75 | 2,700,216 | +8.17(+8.37%) |
Dec 13, 2023 | 92.34 | 97.93 | 91.66 | 97.58 | 1,255,828 | +6.50(+7.14%) |
Dec 12, 2023 | 91.78 | 91.83 | 90.80 | 91.08 | 602,908 | -0.88(-0.96%) |
Dec 11, 2023 | 91.90 | 93.35 | 91.50 | 91.96 | 535,498 | -0.34(-0.37%) |
Dec 08, 2023 | 92.65 | 93.14 | 91.84 | 92.30 | 879,277 | -0.28(-0.30%) |
Dec 07, 2023 | 92.75 | 93.17 | 91.35 | 92.58 | 1,123,593 | -0.82(-0.88%) |
Dec 06, 2023 | 92.82 | 94.56 | 92.34 | 93.40 | 1,057,779 | +1.72(+1.88%) |
Dec 05, 2023 | 91.25 | 92.07 | 90.22 | 91.68 | 750,225 | -0.21(-0.23%) |
Dec 04, 2023 | 91.29 | 93.31 | 91.01 | 91.89 | 846,173 | -0.04(-0.04%) |
Dec 01, 2023 | 88.30 | 92.17 | 88.29 | 91.93 | 917,082 | +3.62(+4.10%) |
Nov 30, 2023 | 88.00 | 89.49 | 86.26 | 88.31 | 3,933,876 | +0.51(+0.58%) |
Nov 29, 2023 | 86.99 | 88.89 | 86.93 | 87.80 | 986,159 | +1.97(+2.30%) |
Nov 28, 2023 | 84.00 | 85.97 | 83.15 | 85.83 | 829,913 | +1.55(+1.84%) |
Nov 27, 2023 | 84.13 | 84.35 | 82.71 | 84.28 | 683,939 | +0.26(+0.31%) |
Nov 24, 2023 | 83.72 | 84.08 | 83.25 | 84.02 | 299,014 | +0.40(+0.48%) |
Nov 22, 2023 | 85.00 | 85.00 | 83.17 | 83.62 | 555,048 | -0.38(-0.45%) |
Nov 21, 2023 | 84.25 | 85.25 | 83.04 | 84.00 | 753,637 | -1.26(-1.48%) |
Nov 20, 2023 | 84.60 | 85.47 | 83.15 | 85.26 | 866,195 | +0.96(+1.14%) |
Nov 17, 2023 | 86.59 | 86.60 | 83.09 | 84.30 | 1,119,452 | -1.19(-1.39%) |
Nov 16, 2023 | 86.06 | 86.24 | 84.27 | 85.49 | 775,366 | -0.84(-0.97%) |
Nov 15, 2023 | 86.20 | 88.44 | 86.14 | 86.33 | 1,121,454 | -0.40(-0.46%) |
Nov 14, 2023 | 82.98 | 87.68 | 82.98 | 86.73 | 1,129,670 | +7.12(+8.94%) |
Nov 13, 2023 | 79.90 | 80.65 | 79.31 | 79.61 | 584,964 | -1.05(-1.30%) |
Nov 10, 2023 | 80.21 | 80.70 | 78.30 | 80.66 | 667,569 | +1.14(+1.43%) |
Nov 09, 2023 | 82.98 | 82.98 | 79.38 | 79.52 | 802,893 | -2.85(-3.46%) |
Nov 08, 2023 | 82.58 | 83.33 | 81.52 | 82.37 | 685,766 | +0.16(+0.19%) |
Nov 07, 2023 | 82.13 | 83.08 | 81.25 | 82.21 | 744,563 | -0.47(-0.57%) |
Nov 06, 2023 | 84.47 | 84.76 | 82.40 | 82.68 | 627,831 | -2.31(-2.72%) |
Nov 03, 2023 | 85.01 | 86.95 | 84.90 | 84.99 | 1,063,366 | +1.96(+2.36%) |
Nov 02, 2023 | 82.78 | 83.76 | 82.51 | 83.03 | 942,620 | +1.62(+1.99%) |