Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 104.81 | 104.94 | 104.16 | 104.16 | 2,754 | -1.66(-1.57%) |
Jan 30, 2024 | 105.83 | 105.83 | 105.82 | 105.82 | 386 | -0.17(-0.16%) |
Jan 29, 2024 | 105.39 | 106.00 | 105.39 | 106.00 | 835 | +0.82(+0.78%) |
Jan 26, 2024 | 105.19 | 105.52 | 105.04 | 105.17 | 6,029 | -0.03(-0.03%) |
Jan 25, 2024 | 105.03 | 105.21 | 105.03 | 105.21 | 689 | +0.45(+0.43%) |
Jan 24, 2024 | 105.30 | 105.40 | 104.76 | 104.76 | 1,411 | +0.07(+0.07%) |
Jan 23, 2024 | 104.52 | 104.69 | 104.31 | 104.69 | 902 | +0.33(+0.32%) |
Jan 22, 2024 | 104.31 | 104.64 | 104.31 | 104.36 | 2,449 | +0.19(+0.18%) |
Jan 19, 2024 | 103.05 | 104.17 | 103.05 | 104.17 | 3,790 | +1.25(+1.21%) |
Jan 18, 2024 | 102.30 | 103.00 | 102.30 | 102.92 | 1,436 | +1.01(+0.99%) |
Jan 17, 2024 | 101.97 | 101.97 | 101.59 | 101.91 | 3,267 | -0.49(-0.48%) |
Jan 16, 2024 | 102.72 | 102.72 | 102.34 | 102.40 | 1,141 | -0.32(-0.31%) |
Jan 12, 2024 | 102.79 | 102.91 | 102.62 | 102.72 | 5,050 | +0.17(+0.17%) |
Jan 11, 2024 | 103.10 | 103.10 | 102.21 | 102.55 | 28,589 | -0.14(-0.14%) |
Jan 10, 2024 | 102.45 | 102.73 | 102.42 | 102.69 | 1,855 | +0.67(+0.66%) |
Jan 09, 2024 | 102.08 | 102.11 | 102.02 | 102.02 | 2,545 | +0.00(+0.00%) |
Jan 08, 2024 | 100.40 | 102.02 | 100.40 | 102.02 | 2,183 | +1.50(+1.50%) |
Jan 05, 2024 | 100.85 | 100.85 | 100.32 | 100.52 | 494 | +0.12(+0.12%) |
Jan 04, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 111 | -0.44(-0.44%) |
Jan 03, 2024 | 101.00 | 101.00 | 100.83 | 100.83 | 386 | -0.78(-0.76%) |
Jan 02, 2024 | 101.60 | 101.82 | 101.60 | 101.61 | 5,901 | -0.82(-0.80%) |
Dec 29, 2023 | 102.14 | 102.43 | 102.14 | 102.43 | 1,189 | -0.19(-0.18%) |
Dec 28, 2023 | 102.67 | 102.67 | 102.62 | 102.62 | 808 | +0.05(+0.05%) |
Dec 27, 2023 | 102.63 | 102.65 | 102.48 | 102.57 | 1,505 | +0.07(+0.07%) |
Dec 26, 2023 | 102.48 | 102.50 | 102.48 | 102.50 | 444 | +0.36(+0.35%) |
Dec 22, 2023 | 102.28 | 102.39 | 102.07 | 102.14 | 2,493 | +0.22(+0.22%) |
Dec 21, 2023 | 101.92 | 101.92 | 101.92 | 101.92 | 250 | +0.95(+0.94%) |
Dec 20, 2023 | 102.24 | 102.24 | 100.97 | 100.97 | 2,402 | -1.27(-1.24%) |
Dec 19, 2023 | 102.11 | 102.24 | 102.11 | 102.24 | 1,290 | +0.49(+0.48%) |
Dec 18, 2023 | 101.61 | 101.83 | 101.61 | 101.75 | 1,678 | +0.47(+0.46%) |
Dec 15, 2023 | 101.30 | 101.30 | 101.12 | 101.28 | 1,580 | +0.22(+0.22%) |
Dec 14, 2023 | 101.40 | 101.40 | 100.95 | 101.06 | 5,866 | +0.15(+0.15%) |
Dec 13, 2023 | 100.93 | 100.99 | 100.91 | 100.91 | 1,539 | +1.21(+1.21%) |
Dec 12, 2023 | 99.64 | 99.70 | 99.64 | 99.70 | 158 | +0.40(+0.41%) |
Dec 11, 2023 | 98.93 | 99.29 | 98.86 | 99.29 | 6,729 | +0.32(+0.32%) |
Dec 08, 2023 | 98.91 | 98.97 | 98.55 | 98.97 | 3,989 | +0.43(+0.44%) |
Dec 07, 2023 | 98.28 | 98.54 | 98.20 | 98.54 | 1,279 | +0.81(+0.83%) |
Dec 06, 2023 | 98.38 | 98.38 | 97.70 | 97.73 | 800 | -0.29(-0.29%) |
Dec 05, 2023 | 97.82 | 98.09 | 97.82 | 98.02 | 889 | -0.03(-0.03%) |
Dec 04, 2023 | 98.05 | 98.05 | 98.05 | 98.05 | 211 | -0.62(-0.63%) |
Dec 01, 2023 | 98.51 | 98.67 | 98.51 | 98.67 | 325 | +0.51(+0.52%) |
Nov 30, 2023 | 98.15 | 98.15 | 98.15 | 98.15 | 170 | +0.30(+0.30%) |
Nov 29, 2023 | 98.03 | 98.23 | 97.85 | 97.85 | 2,018 | -0.22(-0.22%) |
Nov 28, 2023 | 98.07 | 98.07 | 98.07 | 98.07 | 352 | +0.09(+0.10%) |
Nov 27, 2023 | 98.09 | 98.09 | 97.98 | 97.98 | 907 | -0.14(-0.15%) |
Nov 24, 2023 | 98.09 | 98.12 | 98.04 | 98.12 | 223 | -0.05(-0.05%) |
Nov 22, 2023 | 98.51 | 98.51 | 98.15 | 98.17 | 929 | +0.44(+0.45%) |
Nov 21, 2023 | 97.77 | 97.79 | 97.72 | 97.73 | 601 | -0.21(-0.22%) |
Nov 20, 2023 | 97.94 | 97.94 | 97.94 | 97.94 | 328 | +0.76(+0.78%) |
Nov 17, 2023 | 96.94 | 97.23 | 96.89 | 97.18 | 2,599 | +0.11(+0.12%) |
Nov 16, 2023 | 96.86 | 97.06 | 96.86 | 97.06 | 6,917 | +0.07(+0.08%) |
Nov 15, 2023 | 97.09 | 97.14 | 96.97 | 96.99 | 1,923 | +0.18(+0.18%) |
Nov 14, 2023 | 96.78 | 96.83 | 96.78 | 96.81 | 1,054 | +1.69(+1.78%) |
Nov 13, 2023 | 95.12 | 95.12 | 95.12 | 95.12 | 76 | -0.05(-0.05%) |
Nov 10, 2023 | 94.04 | 95.17 | 94.04 | 95.17 | 1,961 | +1.56(+1.67%) |
Nov 09, 2023 | 94.33 | 94.51 | 93.61 | 93.61 | 2,331 | -0.82(-0.86%) |
Nov 08, 2023 | 94.01 | 94.54 | 94.01 | 94.42 | 588 | +0.14(+0.15%) |
Nov 07, 2023 | 94.50 | 94.50 | 94.28 | 94.28 | 364 | +0.37(+0.40%) |
Nov 06, 2023 | 93.90 | 93.93 | 93.87 | 93.91 | 2,046 | +0.21(+0.22%) |
Nov 03, 2023 | 93.68 | 93.91 | 93.68 | 93.70 | 2,324 | +0.80(+0.87%) |
Nov 02, 2023 | 92.55 | 92.89 | 92.55 | 92.89 | 1,091 | +1.59(+1.74%) |