Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 100.87 | 101.79 | 98.60 | 98.66 | 150,314 | -2.19(-2.17%) |
Jan 30, 2024 | 102.91 | 103.30 | 99.74 | 100.84 | 204,874 | -2.73(-2.63%) |
Jan 29, 2024 | 101.81 | 103.78 | 101.39 | 103.57 | 175,959 | +1.48(+1.45%) |
Jan 26, 2024 | 101.89 | 102.54 | 101.16 | 102.09 | 184,717 | +0.73(+0.72%) |
Jan 25, 2024 | 101.10 | 101.70 | 99.78 | 101.36 | 169,744 | +1.90(+1.91%) |
Jan 24, 2024 | 103.08 | 103.08 | 99.08 | 99.46 | 217,247 | -2.83(-2.76%) |
Jan 23, 2024 | 100.95 | 102.55 | 100.29 | 102.29 | 312,356 | +2.67(+2.68%) |
Jan 22, 2024 | 99.39 | 100.05 | 97.94 | 99.62 | 546,590 | +0.47(+0.47%) |
Jan 19, 2024 | 91.58 | 99.56 | 89.86 | 99.15 | 553,949 | +8.11(+8.91%) |
Jan 18, 2024 | 90.77 | 91.46 | 90.21 | 91.04 | 120,372 | +0.74(+0.82%) |
Jan 17, 2024 | 90.90 | 91.38 | 90.08 | 90.30 | 170,589 | -1.56(-1.70%) |
Jan 16, 2024 | 92.73 | 93.58 | 91.85 | 91.86 | 255,399 | -1.90(-2.02%) |
Jan 12, 2024 | 94.56 | 94.56 | 93.08 | 93.76 | 110,737 | +0.37(+0.40%) |
Jan 11, 2024 | 93.07 | 93.61 | 91.64 | 93.39 | 148,970 | +0.19(+0.20%) |
Jan 10, 2024 | 92.52 | 93.32 | 91.70 | 93.20 | 129,099 | +0.64(+0.69%) |
Jan 09, 2024 | 91.29 | 92.70 | 90.18 | 92.56 | 180,208 | +0.00(+0.00%) |
Jan 08, 2024 | 91.51 | 92.78 | 91.30 | 92.56 | 218,502 | +0.61(+0.66%) |
Jan 05, 2024 | 90.73 | 92.35 | 90.11 | 91.95 | 212,249 | +0.46(+0.50%) |
Jan 04, 2024 | 91.90 | 93.20 | 91.15 | 91.49 | 234,056 | -0.72(-0.78%) |
Jan 03, 2024 | 96.17 | 96.17 | 92.19 | 92.21 | 232,351 | -4.34(-4.49%) |
Jan 02, 2024 | 98.65 | 99.51 | 96.21 | 96.55 | 197,574 | -2.80(-2.82%) |
Dec 29, 2023 | 101.09 | 101.35 | 99.26 | 99.34 | 135,141 | -1.78(-1.76%) |
Dec 28, 2023 | 99.64 | 101.12 | 98.57 | 101.12 | 268,061 | +0.92(+0.92%) |
Dec 27, 2023 | 100.69 | 101.29 | 99.70 | 100.20 | 168,826 | -0.59(-0.58%) |
Dec 26, 2023 | 101.59 | 101.63 | 100.20 | 100.79 | 229,775 | -0.56(-0.55%) |
Dec 22, 2023 | 101.85 | 102.93 | 100.60 | 101.35 | 158,946 | -0.50(-0.49%) |
Dec 21, 2023 | 102.07 | 103.07 | 100.82 | 101.85 | 198,196 | +0.47(+0.46%) |
Dec 20, 2023 | 104.18 | 104.93 | 100.97 | 101.38 | 280,205 | -3.00(-2.87%) |
Dec 19, 2023 | 105.51 | 105.98 | 103.79 | 104.38 | 444,842 | -0.56(-0.53%) |
Dec 18, 2023 | 106.45 | 107.18 | 104.92 | 104.94 | 305,096 | -0.69(-0.65%) |
Dec 15, 2023 | 108.47 | 109.44 | 104.94 | 105.63 | 781,262 | -2.39(-2.21%) |
Dec 14, 2023 | 108.01 | 108.73 | 106.06 | 108.02 | 320,879 | +2.28(+2.15%) |
Dec 13, 2023 | 104.21 | 105.98 | 103.07 | 105.74 | 195,901 | +1.60(+1.53%) |
Dec 12, 2023 | 104.85 | 105.05 | 103.68 | 104.14 | 144,671 | -1.00(-0.95%) |
Dec 11, 2023 | 104.73 | 105.73 | 104.29 | 105.14 | 140,574 | +0.41(+0.39%) |
Dec 08, 2023 | 104.50 | 106.17 | 103.92 | 104.73 | 131,326 | -0.02(-0.02%) |
Dec 07, 2023 | 103.72 | 104.83 | 102.49 | 104.75 | 132,432 | +1.38(+1.33%) |
Dec 06, 2023 | 104.01 | 105.24 | 103.33 | 103.38 | 116,427 | -0.14(-0.13%) |
Dec 05, 2023 | 105.25 | 105.25 | 103.19 | 103.51 | 143,653 | -1.67(-1.58%) |
Dec 04, 2023 | 104.84 | 106.00 | 104.77 | 105.18 | 154,605 | +0.02(+0.02%) |
Dec 01, 2023 | 103.44 | 105.28 | 102.66 | 105.16 | 281,462 | +2.07(+2.00%) |
Nov 30, 2023 | 104.60 | 105.26 | 102.18 | 103.09 | 189,467 | -0.64(-0.62%) |
Nov 29, 2023 | 105.64 | 106.39 | 103.25 | 103.73 | 228,140 | -1.00(-0.95%) |
Nov 28, 2023 | 106.49 | 107.15 | 104.60 | 104.73 | 125,605 | -2.30(-2.14%) |
Nov 27, 2023 | 106.96 | 107.37 | 105.82 | 107.03 | 172,788 | -0.41(-0.38%) |
Nov 24, 2023 | 106.18 | 107.70 | 106.08 | 107.44 | 212,025 | +0.97(+0.91%) |
Nov 22, 2023 | 106.79 | 107.63 | 106.26 | 106.47 | 100,144 | +0.43(+0.41%) |
Nov 21, 2023 | 105.67 | 106.42 | 105.52 | 106.04 | 81,421 | -0.20(-0.19%) |
Nov 20, 2023 | 106.79 | 106.79 | 105.43 | 106.24 | 100,102 | -0.51(-0.48%) |
Nov 17, 2023 | 106.62 | 106.98 | 105.70 | 106.75 | 131,387 | +1.30(+1.23%) |
Nov 16, 2023 | 106.70 | 106.79 | 104.25 | 105.45 | 100,508 | -0.92(-0.86%) |
Nov 15, 2023 | 107.95 | 109.69 | 106.32 | 106.37 | 147,407 | -1.89(-1.74%) |
Nov 14, 2023 | 106.22 | 108.63 | 106.00 | 108.25 | 260,659 | +4.99(+4.83%) |
Nov 13, 2023 | 102.95 | 103.48 | 101.85 | 103.27 | 133,953 | +0.16(+0.16%) |
Nov 10, 2023 | 103.65 | 104.08 | 102.31 | 103.11 | 126,341 | +0.00(+0.00%) |
Nov 09, 2023 | 104.49 | 104.84 | 102.98 | 103.11 | 112,951 | -0.81(-0.78%) |
Nov 08, 2023 | 103.39 | 104.31 | 102.33 | 103.91 | 116,262 | +1.20(+1.17%) |
Nov 07, 2023 | 105.00 | 105.37 | 102.65 | 102.72 | 109,909 | -3.14(-2.97%) |
Nov 06, 2023 | 106.91 | 106.96 | 105.47 | 105.86 | 188,784 | -1.73(-1.60%) |
Nov 03, 2023 | 108.54 | 108.54 | 106.85 | 107.59 | 116,035 | +1.63(+1.53%) |
Nov 02, 2023 | 105.54 | 106.43 | 104.21 | 105.96 | 167,401 | +2.58(+2.50%) |