Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 102.83 | 103.12 | 100.48 | 100.65 | 1,116,850 | -1.85(-1.80%) |
Jan 30, 2024 | 102.07 | 103.24 | 101.85 | 102.50 | 736,079 | -0.09(-0.09%) |
Jan 29, 2024 | 102.29 | 102.90 | 101.45 | 102.59 | 669,371 | +0.09(+0.09%) |
Jan 26, 2024 | 102.79 | 103.05 | 102.05 | 102.50 | 652,868 | -0.07(-0.07%) |
Jan 25, 2024 | 101.54 | 102.61 | 101.14 | 102.57 | 771,040 | +2.41(+2.41%) |
Jan 24, 2024 | 102.11 | 102.11 | 99.79 | 100.16 | 738,490 | -0.64(-0.64%) |
Jan 23, 2024 | 100.23 | 100.82 | 99.41 | 100.80 | 669,227 | +1.07(+1.07%) |
Jan 22, 2024 | 100.04 | 100.95 | 99.73 | 99.73 | 432,520 | +0.18(+0.18%) |
Jan 19, 2024 | 98.80 | 99.89 | 97.49 | 99.55 | 625,906 | +1.52(+1.55%) |
Jan 18, 2024 | 99.18 | 99.47 | 97.44 | 98.03 | 596,188 | -1.15(-1.16%) |
Jan 17, 2024 | 99.62 | 101.17 | 98.39 | 99.18 | 647,361 | -1.64(-1.63%) |
Jan 16, 2024 | 101.58 | 101.70 | 99.94 | 100.82 | 690,894 | -0.99(-0.97%) |
Jan 12, 2024 | 102.01 | 102.26 | 101.07 | 101.81 | 731,148 | +0.91(+0.90%) |
Jan 11, 2024 | 101.75 | 102.23 | 100.55 | 100.90 | 764,646 | -1.26(-1.23%) |
Jan 10, 2024 | 101.47 | 102.32 | 101.22 | 102.16 | 984,767 | +0.84(+0.83%) |
Jan 09, 2024 | 101.14 | 101.38 | 101.10 | 101.31 | 1,174,290 | +0.07(+0.07%) |
Jan 08, 2024 | 99.43 | 101.88 | 98.95 | 101.25 | 1,213,063 | +0.36(+0.35%) |
Jan 05, 2024 | 99.87 | 101.19 | 99.63 | 100.89 | 588,096 | +0.16(+0.16%) |
Jan 04, 2024 | 100.54 | 101.09 | 99.77 | 100.73 | 625,856 | +0.20(+0.20%) |
Jan 03, 2024 | 102.34 | 102.34 | 99.82 | 100.53 | 611,161 | -2.83(-2.74%) |
Jan 02, 2024 | 101.55 | 103.43 | 101.32 | 103.36 | 568,342 | +1.41(+1.38%) |
Dec 29, 2023 | 102.90 | 103.32 | 101.93 | 101.96 | 392,896 | -1.18(-1.14%) |
Dec 28, 2023 | 102.10 | 103.18 | 102.10 | 103.13 | 358,983 | +0.51(+0.50%) |
Dec 27, 2023 | 102.48 | 102.86 | 101.83 | 102.62 | 401,971 | +0.20(+0.19%) |
Dec 26, 2023 | 101.85 | 102.84 | 101.67 | 102.43 | 329,847 | +0.59(+0.58%) |
Dec 22, 2023 | 102.49 | 103.43 | 101.78 | 101.84 | 432,788 | -0.43(-0.42%) |
Dec 21, 2023 | 101.89 | 102.37 | 101.13 | 102.27 | 334,797 | +1.19(+1.17%) |
Dec 20, 2023 | 102.20 | 103.43 | 101.03 | 101.09 | 516,091 | -1.14(-1.11%) |
Dec 19, 2023 | 102.54 | 103.36 | 102.08 | 102.22 | 562,996 | +0.04(+0.04%) |
Dec 18, 2023 | 103.37 | 103.37 | 101.99 | 102.19 | 390,533 | -0.74(-0.72%) |
Dec 15, 2023 | 103.63 | 104.27 | 102.07 | 102.93 | 1,363,642 | -1.89(-1.80%) |
Dec 14, 2023 | 103.27 | 105.37 | 102.76 | 104.82 | 988,499 | +3.24(+3.19%) |
Dec 13, 2023 | 97.67 | 101.84 | 96.90 | 101.58 | 540,901 | +4.32(+4.44%) |
Dec 12, 2023 | 97.39 | 97.39 | 96.73 | 97.26 | 562,619 | +0.01(+0.01%) |
Dec 11, 2023 | 96.94 | 97.52 | 96.29 | 97.25 | 411,853 | +0.20(+0.20%) |
Dec 08, 2023 | 96.61 | 97.23 | 95.89 | 97.05 | 376,069 | +0.11(+0.11%) |
Dec 07, 2023 | 97.02 | 97.53 | 96.23 | 96.95 | 577,689 | -0.04(-0.04%) |
Dec 06, 2023 | 98.17 | 98.61 | 96.72 | 96.99 | 427,201 | -0.70(-0.72%) |
Dec 05, 2023 | 97.30 | 97.79 | 96.50 | 97.69 | 854,483 | -0.13(-0.13%) |
Dec 04, 2023 | 95.49 | 98.03 | 95.39 | 97.82 | 676,515 | +1.95(+2.03%) |
Dec 01, 2023 | 93.44 | 96.00 | 93.21 | 95.87 | 738,075 | +2.27(+2.43%) |
Nov 30, 2023 | 92.29 | 93.70 | 92.28 | 93.60 | 996,322 | +1.24(+1.35%) |
Nov 29, 2023 | 92.88 | 93.65 | 92.07 | 92.35 | 667,491 | +0.27(+0.30%) |
Nov 28, 2023 | 91.46 | 92.34 | 90.85 | 92.08 | 578,679 | +0.33(+0.36%) |
Nov 27, 2023 | 90.80 | 92.40 | 89.71 | 91.75 | 1,092,366 | +1.56(+1.73%) |
Nov 24, 2023 | 90.05 | 90.61 | 89.49 | 90.19 | 874,755 | +0.02(+0.02%) |
Nov 22, 2023 | 90.55 | 90.55 | 89.89 | 90.17 | 413,746 | +0.26(+0.29%) |
Nov 21, 2023 | 89.64 | 90.30 | 88.95 | 89.91 | 556,287 | -0.55(-0.61%) |
Nov 20, 2023 | 90.76 | 90.92 | 89.69 | 90.45 | 657,512 | -0.16(-0.17%) |
Nov 17, 2023 | 91.96 | 91.96 | 89.96 | 90.61 | 1,396,078 | +0.00(+0.00%) |
Nov 16, 2023 | 92.04 | 92.37 | 90.50 | 90.61 | 924,417 | -1.71(-1.86%) |
Nov 15, 2023 | 92.49 | 93.16 | 91.85 | 92.32 | 1,007,196 | -0.42(-0.45%) |
Nov 14, 2023 | 91.83 | 94.37 | 91.67 | 92.75 | 2,073,911 | +3.50(+3.92%) |
Nov 13, 2023 | 89.95 | 90.36 | 88.81 | 89.25 | 751,436 | -1.38(-1.52%) |
Nov 10, 2023 | 89.97 | 90.63 | 89.43 | 90.63 | 811,812 | +1.01(+1.13%) |
Nov 09, 2023 | 91.87 | 91.87 | 89.29 | 89.62 | 673,291 | -1.81(-1.98%) |
Nov 08, 2023 | 91.11 | 91.63 | 91.08 | 91.43 | 416,973 | +0.32(+0.35%) |
Nov 07, 2023 | 92.10 | 92.10 | 90.89 | 91.11 | 559,388 | -1.10(-1.19%) |
Nov 06, 2023 | 93.04 | 93.16 | 91.11 | 92.21 | 794,379 | -1.30(-1.39%) |
Nov 03, 2023 | 93.53 | 95.81 | 93.46 | 93.51 | 1,197,729 | +2.01(+2.19%) |
Nov 02, 2023 | 91.08 | 92.05 | 90.79 | 91.50 | 668,990 | +1.71(+1.91%) |