Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 103.15 | 103.92 | 101.44 | 101.44 | 28,163 | -2.52(-2.43%) |
Jan 30, 2024 | 103.66 | 104.21 | 103.65 | 103.96 | 36,052 | -0.14(-0.14%) |
Jan 29, 2024 | 102.81 | 104.10 | 102.66 | 104.10 | 42,126 | +1.22(+1.19%) |
Jan 26, 2024 | 102.89 | 103.36 | 102.69 | 102.88 | 25,930 | +0.32(+0.31%) |
Jan 25, 2024 | 102.75 | 102.96 | 101.88 | 102.56 | 129,155 | +0.83(+0.81%) |
Jan 24, 2024 | 103.42 | 103.60 | 101.73 | 101.73 | 19,718 | -0.82(-0.80%) |
Jan 23, 2024 | 103.57 | 103.57 | 102.24 | 102.56 | 15,807 | -0.36(-0.35%) |
Jan 22, 2024 | 102.33 | 103.24 | 102.33 | 102.92 | 17,101 | +1.19(+1.17%) |
Jan 19, 2024 | 101.18 | 101.73 | 100.12 | 101.73 | 56,232 | +1.05(+1.04%) |
Jan 18, 2024 | 100.40 | 100.71 | 99.52 | 100.69 | 26,032 | +0.97(+0.97%) |
Jan 17, 2024 | 99.39 | 99.93 | 99.21 | 99.72 | 46,230 | -0.82(-0.81%) |
Jan 16, 2024 | 100.62 | 101.00 | 100.17 | 100.53 | 46,425 | -0.73(-0.72%) |
Jan 12, 2024 | 102.41 | 102.99 | 101.14 | 101.27 | 14,427 | -0.38(-0.37%) |
Jan 11, 2024 | 101.59 | 102.30 | 100.81 | 101.64 | 18,830 | -0.54(-0.53%) |
Jan 10, 2024 | 101.69 | 102.22 | 101.52 | 102.18 | 21,284 | +0.33(+0.32%) |
Jan 09, 2024 | 101.48 | 102.23 | 101.36 | 101.86 | 23,603 | -0.73(-0.71%) |
Jan 08, 2024 | 101.00 | 102.63 | 101.00 | 102.58 | 28,080 | +1.24(+1.22%) |
Jan 05, 2024 | 100.18 | 101.90 | 100.18 | 101.34 | 55,274 | +0.45(+0.45%) |
Jan 04, 2024 | 100.88 | 101.47 | 100.69 | 100.90 | 27,900 | -0.01(-0.01%) |
Jan 03, 2024 | 102.35 | 102.35 | 100.91 | 100.91 | 47,684 | -2.63(-2.54%) |
Jan 02, 2024 | 103.51 | 104.36 | 103.20 | 103.53 | 14,549 | -0.76(-0.73%) |
Dec 29, 2023 | 105.30 | 105.30 | 104.11 | 104.29 | 14,436 | -1.04(-0.99%) |
Dec 28, 2023 | 104.75 | 105.57 | 104.75 | 105.33 | 20,557 | +0.12(+0.11%) |
Dec 27, 2023 | 105.52 | 105.68 | 104.99 | 105.21 | 16,874 | -0.15(-0.14%) |
Dec 26, 2023 | 104.80 | 105.63 | 104.57 | 105.36 | 10,985 | +1.13(+1.08%) |
Dec 22, 2023 | 104.34 | 105.02 | 104.02 | 104.23 | 28,415 | +0.32(+0.31%) |
Dec 21, 2023 | 103.58 | 103.91 | 102.89 | 103.91 | 38,760 | +1.42(+1.39%) |
Dec 20, 2023 | 104.25 | 104.75 | 102.49 | 102.49 | 24,034 | -1.79(-1.71%) |
Dec 19, 2023 | 103.04 | 104.40 | 103.04 | 104.28 | 19,649 | +1.73(+1.68%) |
Dec 18, 2023 | 102.82 | 103.17 | 102.48 | 102.55 | 21,548 | +0.06(+0.06%) |
Dec 15, 2023 | 103.29 | 103.58 | 102.24 | 102.49 | 105,003 | -0.93(-0.90%) |
Dec 14, 2023 | 101.79 | 103.77 | 101.79 | 103.42 | 38,719 | +2.99(+2.98%) |
Dec 13, 2023 | 97.47 | 100.57 | 97.21 | 100.43 | 27,441 | +3.03(+3.11%) |
Dec 12, 2023 | 97.61 | 97.94 | 97.19 | 97.40 | 15,304 | -0.48(-0.49%) |
Dec 11, 2023 | 97.22 | 98.01 | 97.22 | 97.88 | 7,510 | +0.48(+0.49%) |
Dec 08, 2023 | 96.47 | 97.72 | 96.47 | 97.40 | 16,918 | +0.74(+0.76%) |
Dec 07, 2023 | 96.29 | 96.66 | 96.01 | 96.66 | 23,980 | +0.76(+0.79%) |
Dec 06, 2023 | 96.72 | 97.57 | 95.88 | 95.91 | 20,108 | -0.29(-0.31%) |
Dec 05, 2023 | 97.05 | 97.05 | 96.12 | 96.20 | 64,047 | -1.32(-1.35%) |
Dec 04, 2023 | 96.22 | 97.64 | 96.22 | 97.52 | 46,277 | +0.66(+0.68%) |
Dec 01, 2023 | 94.21 | 96.86 | 94.21 | 96.86 | 9,763 | +2.82(+3.00%) |
Nov 30, 2023 | 93.58 | 94.04 | 93.45 | 94.04 | 16,139 | +0.78(+0.83%) |
Nov 29, 2023 | 93.47 | 94.05 | 93.14 | 93.26 | 39,375 | +0.67(+0.72%) |
Nov 28, 2023 | 93.06 | 93.22 | 92.28 | 92.60 | 55,918 | -0.38(-0.41%) |
Nov 27, 2023 | 92.58 | 93.12 | 92.36 | 92.97 | 19,085 | -0.10(-0.11%) |
Nov 24, 2023 | 92.63 | 93.29 | 92.63 | 93.07 | 3,596 | +0.35(+0.38%) |
Nov 22, 2023 | 92.37 | 93.15 | 92.37 | 92.73 | 11,453 | +0.62(+0.67%) |
Nov 21, 2023 | 92.46 | 92.46 | 92.11 | 92.11 | 16,710 | -0.85(-0.91%) |
Nov 20, 2023 | 92.55 | 93.16 | 92.40 | 92.96 | 15,787 | +0.38(+0.41%) |
Nov 17, 2023 | 92.02 | 92.75 | 91.97 | 92.58 | 22,237 | +1.08(+1.18%) |
Nov 16, 2023 | 92.57 | 92.81 | 91.22 | 91.49 | 27,772 | -1.44(-1.55%) |
Nov 15, 2023 | 92.70 | 93.88 | 92.70 | 92.94 | 20,165 | +0.47(+0.51%) |
Nov 14, 2023 | 90.59 | 92.70 | 90.59 | 92.47 | 14,514 | +3.96(+4.47%) |
Nov 13, 2023 | 88.11 | 88.75 | 88.09 | 88.51 | 23,098 | -0.07(-0.08%) |
Nov 10, 2023 | 87.96 | 88.75 | 87.61 | 88.58 | 52,767 | +0.96(+1.10%) |
Nov 09, 2023 | 89.10 | 89.10 | 87.51 | 87.62 | 255,256 | -1.15(-1.30%) |
Nov 08, 2023 | 89.36 | 89.65 | 88.57 | 88.77 | 19,774 | -0.60(-0.67%) |
Nov 07, 2023 | 89.33 | 89.71 | 88.98 | 89.37 | 50,725 | -0.40(-0.44%) |
Nov 06, 2023 | 90.86 | 90.86 | 89.25 | 89.76 | 29,223 | -0.97(-1.06%) |
Nov 03, 2023 | 89.95 | 91.18 | 89.95 | 90.73 | 22,256 | +2.04(+2.30%) |
Nov 02, 2023 | 87.24 | 88.76 | 87.24 | 88.69 | 54,152 | +2.21(+2.55%) |