Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 103.00 | 104.68 | 101.41 | 101.48 | 1,278,391 | -2.46(-2.37%) |
Jan 30, 2024 | 104.01 | 104.43 | 103.26 | 103.94 | 1,008,894 | -0.46(-0.44%) |
Jan 29, 2024 | 103.15 | 104.81 | 103.07 | 104.40 | 1,718,540 | +1.44(+1.40%) |
Jan 26, 2024 | 102.45 | 103.92 | 101.74 | 102.96 | 1,639,559 | +2.30(+2.28%) |
Jan 25, 2024 | 100.92 | 101.48 | 99.25 | 100.66 | 1,311,918 | +0.46(+0.46%) |
Jan 24, 2024 | 102.69 | 102.79 | 99.60 | 100.20 | 1,195,484 | -1.79(-1.76%) |
Jan 23, 2024 | 102.71 | 103.44 | 100.16 | 101.99 | 1,409,165 | -0.10(-0.10%) |
Jan 22, 2024 | 102.73 | 102.97 | 100.90 | 102.09 | 1,234,307 | +0.74(+0.73%) |
Jan 19, 2024 | 100.56 | 102.04 | 99.05 | 101.35 | 813,348 | +0.85(+0.85%) |
Jan 18, 2024 | 100.10 | 100.91 | 98.57 | 100.50 | 1,044,446 | +1.03(+1.04%) |
Jan 17, 2024 | 99.20 | 99.93 | 98.01 | 99.47 | 1,150,387 | -1.26(-1.25%) |
Jan 16, 2024 | 102.81 | 102.73 | 99.58 | 100.73 | 1,758,392 | -2.66(-2.57%) |
Jan 12, 2024 | 105.16 | 105.83 | 103.09 | 103.39 | 1,432,245 | -1.51(-1.44%) |
Jan 11, 2024 | 105.20 | 106.83 | 103.34 | 104.90 | 1,636,636 | -0.26(-0.25%) |
Jan 10, 2024 | 101.19 | 106.00 | 100.60 | 105.16 | 2,244,239 | +5.04(+5.03%) |
Jan 09, 2024 | 103.35 | 104.14 | 100.11 | 100.12 | 2,941,791 | -3.91(-3.76%) |
Jan 08, 2024 | 98.50 | 104.85 | 96.02 | 104.03 | 7,253,383 | +17.58(+20.33%) |
Jan 05, 2024 | 89.00 | 89.47 | 85.71 | 86.45 | 2,857,360 | -3.33(-3.70%) |
Jan 04, 2024 | 88.19 | 91.20 | 87.91 | 89.78 | 2,093,122 | +1.09(+1.23%) |
Jan 03, 2024 | 92.12 | 92.22 | 88.43 | 88.69 | 2,239,329 | -5.08(-5.42%) |
Jan 02, 2024 | 92.70 | 95.68 | 92.18 | 93.77 | 1,669,850 | +0.36(+0.39%) |
Dec 29, 2023 | 95.00 | 95.94 | 92.88 | 93.41 | 1,277,013 | -1.86(-1.95%) |
Dec 28, 2023 | 94.36 | 95.29 | 93.98 | 95.27 | 1,168,675 | +0.76(+0.80%) |
Dec 27, 2023 | 96.75 | 96.96 | 94.20 | 94.51 | 1,569,352 | -2.19(-2.26%) |
Dec 26, 2023 | 98.50 | 98.67 | 96.61 | 96.70 | 1,218,551 | -1.48(-1.51%) |
Dec 22, 2023 | 99.69 | 99.80 | 97.09 | 98.18 | 2,336,965 | -4.15(-4.06%) |
Dec 21, 2023 | 102.61 | 103.91 | 101.55 | 102.33 | 953,435 | +1.45(+1.44%) |
Dec 20, 2023 | 105.07 | 106.50 | 100.83 | 100.88 | 1,257,751 | -4.38(-4.16%) |
Dec 19, 2023 | 104.46 | 106.60 | 104.09 | 105.26 | 1,319,297 | +1.63(+1.57%) |
Dec 18, 2023 | 107.60 | 107.60 | 103.46 | 103.63 | 1,479,750 | -3.48(-3.25%) |
Dec 15, 2023 | 107.93 | 108.93 | 107.04 | 107.11 | 1,384,203 | -0.75(-0.70%) |
Dec 14, 2023 | 108.94 | 110.90 | 107.80 | 107.86 | 1,358,870 | +1.06(+0.99%) |
Dec 13, 2023 | 104.50 | 107.23 | 102.79 | 106.80 | 1,097,149 | +1.88(+1.79%) |
Dec 12, 2023 | 106.05 | 106.05 | 103.79 | 104.92 | 921,719 | +0.32(+0.31%) |
Dec 11, 2023 | 103.26 | 105.47 | 103.26 | 104.60 | 651,519 | +0.86(+0.83%) |
Dec 08, 2023 | 103.40 | 105.95 | 103.13 | 103.74 | 928,224 | -0.37(-0.36%) |
Dec 07, 2023 | 103.15 | 104.29 | 102.92 | 104.11 | 943,760 | +0.44(+0.42%) |
Dec 06, 2023 | 103.06 | 105.48 | 102.71 | 103.67 | 1,037,705 | +1.47(+1.44%) |
Dec 05, 2023 | 104.32 | 104.56 | 101.67 | 102.20 | 1,562,722 | -2.86(-2.72%) |
Dec 04, 2023 | 106.07 | 107.38 | 104.03 | 105.06 | 1,346,472 | -1.50(-1.41%) |
Dec 01, 2023 | 104.99 | 106.72 | 102.95 | 106.56 | 1,697,105 | +0.95(+0.90%) |
Nov 30, 2023 | 104.00 | 106.03 | 101.77 | 105.61 | 1,630,530 | +1.91(+1.84%) |
Nov 29, 2023 | 102.32 | 106.10 | 102.18 | 103.70 | 1,982,420 | +2.61(+2.58%) |
Nov 28, 2023 | 99.20 | 101.49 | 97.06 | 101.09 | 2,502,093 | +4.93(+5.13%) |
Nov 27, 2023 | 93.73 | 98.71 | 93.47 | 96.16 | 2,288,308 | +1.57(+1.66%) |
Nov 24, 2023 | 93.73 | 94.86 | 93.39 | 94.59 | 437,546 | +0.89(+0.95%) |
Nov 22, 2023 | 93.64 | 94.56 | 92.63 | 93.70 | 718,389 | +1.10(+1.19%) |
Nov 21, 2023 | 93.87 | 94.49 | 91.84 | 92.60 | 1,074,261 | -1.97(-2.08%) |
Nov 20, 2023 | 91.10 | 94.70 | 90.92 | 94.57 | 1,506,136 | +3.39(+3.72%) |
Nov 17, 2023 | 89.49 | 91.50 | 88.58 | 91.18 | 1,139,364 | +3.36(+3.83%) |
Nov 16, 2023 | 88.50 | 88.97 | 86.74 | 87.82 | 1,063,753 | -1.69(-1.89%) |
Nov 15, 2023 | 86.69 | 91.61 | 86.50 | 89.51 | 2,350,417 | +4.37(+5.13%) |
Nov 14, 2023 | 79.50 | 85.19 | 79.44 | 85.14 | 1,907,998 | +7.87(+10.19%) |
Nov 13, 2023 | 79.10 | 79.63 | 77.16 | 77.27 | 1,608,220 | -2.42(-3.04%) |
Nov 10, 2023 | 79.30 | 79.71 | 78.11 | 79.69 | 1,223,140 | +0.45(+0.57%) |
Nov 09, 2023 | 83.57 | 83.57 | 79.19 | 79.24 | 1,425,120 | -3.74(-4.51%) |
Nov 08, 2023 | 84.40 | 84.65 | 81.63 | 82.98 | 1,322,114 | -1.42(-1.68%) |
Nov 07, 2023 | 82.29 | 84.47 | 82.20 | 84.40 | 1,194,157 | +2.20(+2.68%) |
Nov 06, 2023 | 84.28 | 84.48 | 81.03 | 82.20 | 1,494,647 | -1.73(-2.06%) |
Nov 03, 2023 | 84.00 | 87.42 | 82.58 | 83.93 | 2,183,704 | +1.14(+1.38%) |
Nov 02, 2023 | 74.20 | 82.85 | 74.00 | 82.79 | 6,413,855 | -4.62(-5.29%) |