Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.72 | 93.72 | 91.98 | 92.17 | 7,068,840 | -1.37(-1.46%) |
Jan 30, 2024 | 93.95 | 94.27 | 92.59 | 93.54 | 3,274,928 | -0.62(-0.65%) |
Jan 29, 2024 | 93.78 | 94.65 | 93.23 | 94.15 | 3,887,113 | +0.38(+0.41%) |
Jan 26, 2024 | 94.00 | 94.66 | 93.58 | 93.77 | 3,808,235 | +0.01(+0.01%) |
Jan 25, 2024 | 91.61 | 94.05 | 91.45 | 93.76 | 6,262,362 | +2.68(+2.94%) |
Jan 24, 2024 | 94.41 | 94.80 | 90.59 | 91.08 | 9,574,065 | -2.79(-2.98%) |
Jan 23, 2024 | 98.53 | 98.53 | 91.93 | 93.88 | 27,896,098 | -11.64(-11.03%) |
Jan 22, 2024 | 105.99 | 106.88 | 104.92 | 105.52 | 5,017,571 | +0.25(+0.24%) |
Jan 19, 2024 | 104.27 | 105.85 | 102.67 | 105.27 | 3,346,887 | +1.29(+1.24%) |
Jan 18, 2024 | 103.87 | 104.27 | 102.91 | 103.98 | 2,551,806 | +0.35(+0.34%) |
Jan 17, 2024 | 104.38 | 105.17 | 103.09 | 103.63 | 2,702,065 | -1.52(-1.45%) |
Jan 16, 2024 | 105.18 | 105.57 | 104.21 | 105.15 | 3,108,253 | -0.47(-0.44%) |
Jan 12, 2024 | 106.89 | 107.61 | 105.39 | 105.62 | 2,987,623 | -0.78(-0.73%) |
Jan 11, 2024 | 105.80 | 106.48 | 104.73 | 106.40 | 2,748,880 | +0.60(+0.57%) |
Jan 10, 2024 | 106.50 | 106.60 | 105.35 | 105.80 | 2,046,811 | -0.78(-0.73%) |
Jan 09, 2024 | 105.70 | 106.77 | 104.87 | 106.58 | 2,515,837 | +0.23(+0.22%) |
Jan 08, 2024 | 105.76 | 106.44 | 105.10 | 106.34 | 2,169,422 | +0.26(+0.25%) |
Jan 05, 2024 | 105.48 | 106.96 | 105.06 | 106.08 | 1,704,779 | +0.41(+0.39%) |
Jan 04, 2024 | 105.58 | 106.81 | 105.22 | 105.67 | 2,841,331 | +0.37(+0.35%) |
Jan 03, 2024 | 106.70 | 106.93 | 104.33 | 105.30 | 3,034,709 | -2.16(-2.01%) |
Jan 02, 2024 | 106.11 | 108.10 | 105.94 | 107.46 | 2,842,029 | +0.66(+0.62%) |
Dec 29, 2023 | 106.97 | 107.42 | 106.23 | 106.79 | 2,471,560 | -0.36(-0.34%) |
Dec 28, 2023 | 106.15 | 107.63 | 106.14 | 107.15 | 2,875,649 | +0.93(+0.87%) |
Dec 27, 2023 | 105.50 | 106.58 | 105.19 | 106.23 | 2,500,725 | +0.62(+0.58%) |
Dec 26, 2023 | 103.84 | 106.08 | 103.81 | 105.61 | 2,852,020 | +1.74(+1.67%) |
Dec 22, 2023 | 103.43 | 104.92 | 103.31 | 103.87 | 2,335,694 | +0.75(+0.73%) |
Dec 21, 2023 | 101.81 | 103.19 | 101.70 | 103.12 | 2,245,860 | +1.85(+1.82%) |
Dec 20, 2023 | 103.35 | 103.81 | 101.23 | 101.27 | 3,323,928 | -2.52(-2.43%) |
Dec 19, 2023 | 103.91 | 104.28 | 103.44 | 103.79 | 2,697,069 | +0.37(+0.36%) |
Dec 18, 2023 | 104.53 | 104.82 | 103.22 | 103.42 | 3,095,164 | -1.08(-1.04%) |
Dec 15, 2023 | 103.89 | 105.04 | 103.51 | 104.51 | 11,349,058 | -0.06(-0.06%) |
Dec 14, 2023 | 102.55 | 105.14 | 102.53 | 104.56 | 5,898,042 | +2.78(+2.74%) |
Dec 13, 2023 | 99.64 | 101.80 | 97.40 | 101.78 | 6,112,656 | +1.59(+1.59%) |
Dec 12, 2023 | 101.19 | 101.33 | 99.97 | 100.19 | 4,784,955 | -0.59(-0.58%) |
Dec 11, 2023 | 101.30 | 101.80 | 100.35 | 100.78 | 3,568,113 | -0.20(-0.20%) |
Dec 08, 2023 | 100.98 | 102.48 | 100.62 | 100.98 | 3,525,538 | +0.09(+0.09%) |
Dec 07, 2023 | 100.67 | 101.23 | 100.03 | 100.89 | 2,423,619 | +0.48(+0.48%) |
Dec 06, 2023 | 99.32 | 101.19 | 99.28 | 100.41 | 3,667,049 | +1.07(+1.08%) |
Dec 05, 2023 | 100.37 | 100.62 | 99.09 | 99.34 | 3,145,412 | -1.71(-1.69%) |
Dec 04, 2023 | 98.02 | 101.38 | 97.91 | 101.05 | 5,146,284 | +3.51(+3.60%) |
Dec 01, 2023 | 96.55 | 97.89 | 95.89 | 97.54 | 2,849,719 | +0.76(+0.79%) |
Nov 30, 2023 | 96.36 | 97.76 | 95.99 | 96.78 | 6,149,520 | +0.59(+0.61%) |
Nov 29, 2023 | 96.95 | 97.15 | 95.85 | 96.19 | 2,678,639 | -0.04(-0.04%) |
Nov 28, 2023 | 94.68 | 96.81 | 94.31 | 96.23 | 4,436,491 | +1.41(+1.48%) |
Nov 27, 2023 | 93.78 | 95.21 | 93.72 | 94.83 | 3,371,425 | +1.09(+1.17%) |
Nov 24, 2023 | 93.10 | 93.76 | 92.92 | 93.73 | 1,084,942 | +0.57(+0.61%) |
Nov 22, 2023 | 92.77 | 93.57 | 92.44 | 93.16 | 2,450,954 | +1.35(+1.47%) |
Nov 21, 2023 | 92.43 | 92.57 | 91.57 | 91.82 | 2,772,466 | -0.97(-1.04%) |
Nov 20, 2023 | 92.82 | 93.05 | 92.28 | 92.78 | 3,412,188 | -0.35(-0.38%) |
Nov 17, 2023 | 94.03 | 94.12 | 92.81 | 93.14 | 7,766,787 | -0.36(-0.39%) |
Nov 16, 2023 | 93.67 | 94.22 | 92.72 | 93.50 | 3,133,817 | +0.38(+0.41%) |
Nov 15, 2023 | 91.79 | 93.48 | 91.79 | 93.12 | 3,940,271 | +1.78(+1.95%) |
Nov 14, 2023 | 90.40 | 91.84 | 90.34 | 91.34 | 3,451,607 | +2.19(+2.46%) |
Nov 13, 2023 | 89.15 | 89.57 | 88.40 | 89.14 | 2,216,850 | -0.12(-0.13%) |
Nov 10, 2023 | 88.48 | 89.50 | 88.16 | 89.26 | 2,490,885 | +1.07(+1.21%) |
Nov 09, 2023 | 89.04 | 89.64 | 88.14 | 88.19 | 2,208,062 | -0.60(-0.67%) |
Nov 08, 2023 | 89.83 | 89.83 | 87.78 | 88.79 | 3,600,777 | -0.80(-0.89%) |
Nov 07, 2023 | 89.37 | 89.87 | 89.03 | 89.59 | 2,290,465 | -0.36(-0.40%) |
Nov 06, 2023 | 90.24 | 90.33 | 89.41 | 89.94 | 2,241,135 | -0.33(-0.36%) |
Nov 03, 2023 | 89.94 | 91.19 | 89.83 | 90.27 | 2,839,779 | +1.49(+1.68%) |
Nov 02, 2023 | 88.10 | 88.86 | 87.56 | 88.78 | 2,733,560 | +1.68(+1.93%) |