Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.20 | 98.13 | 95.19 | 95.31 | 188,936 | -3.12(-3.17%) |
Jan 30, 2024 | 99.03 | 100.24 | 98.19 | 98.43 | 141,998 | -1.85(-1.84%) |
Jan 29, 2024 | 98.67 | 100.56 | 97.94 | 100.27 | 237,758 | +1.46(+1.48%) |
Jan 26, 2024 | 99.08 | 99.96 | 98.41 | 98.81 | 187,698 | +0.17(+0.17%) |
Jan 25, 2024 | 98.29 | 99.18 | 97.09 | 98.64 | 206,815 | +1.97(+2.04%) |
Jan 24, 2024 | 99.86 | 99.86 | 96.53 | 96.67 | 103,223 | -1.13(-1.16%) |
Jan 23, 2024 | 101.14 | 101.44 | 97.60 | 97.80 | 134,192 | -1.77(-1.77%) |
Jan 22, 2024 | 99.16 | 100.43 | 98.77 | 99.57 | 263,392 | +1.87(+1.92%) |
Jan 19, 2024 | 95.87 | 97.85 | 94.73 | 97.70 | 182,565 | +2.25(+2.36%) |
Jan 18, 2024 | 95.81 | 95.81 | 93.51 | 95.45 | 166,355 | +0.51(+0.54%) |
Jan 17, 2024 | 93.74 | 95.13 | 92.67 | 94.93 | 191,848 | -0.94(-0.98%) |
Jan 16, 2024 | 95.31 | 95.92 | 93.41 | 95.87 | 150,087 | -0.95(-0.98%) |
Jan 12, 2024 | 97.84 | 98.47 | 95.91 | 96.82 | 139,415 | +0.63(+0.66%) |
Jan 11, 2024 | 96.43 | 97.33 | 94.89 | 96.19 | 170,996 | -1.09(-1.12%) |
Jan 10, 2024 | 95.31 | 97.40 | 94.95 | 97.27 | 189,841 | +1.40(+1.46%) |
Jan 09, 2024 | 97.01 | 97.84 | 95.57 | 95.87 | 218,391 | -3.20(-3.23%) |
Jan 08, 2024 | 98.28 | 100.04 | 97.96 | 99.07 | 248,831 | +1.11(+1.14%) |
Jan 05, 2024 | 98.27 | 100.07 | 97.25 | 97.95 | 211,491 | -1.11(-1.13%) |
Jan 04, 2024 | 101.19 | 101.65 | 98.71 | 99.07 | 455,594 | -2.12(-2.10%) |
Jan 03, 2024 | 105.00 | 105.00 | 100.10 | 101.19 | 415,203 | -5.82(-5.44%) |
Jan 02, 2024 | 108.78 | 110.82 | 106.09 | 107.01 | 391,846 | -2.53(-2.31%) |
Dec 29, 2023 | 111.27 | 112.06 | 109.54 | 109.54 | 282,084 | -2.09(-1.87%) |
Dec 28, 2023 | 110.72 | 112.16 | 110.45 | 111.63 | 222,028 | -0.02(-0.02%) |
Dec 27, 2023 | 109.32 | 111.69 | 109.17 | 111.65 | 236,716 | +2.77(+2.55%) |
Dec 26, 2023 | 106.25 | 109.17 | 106.25 | 108.88 | 219,752 | +2.54(+2.38%) |
Dec 22, 2023 | 106.14 | 107.23 | 105.23 | 106.34 | 194,377 | +1.35(+1.29%) |
Dec 21, 2023 | 103.90 | 105.07 | 103.11 | 104.99 | 216,510 | +2.48(+2.42%) |
Dec 20, 2023 | 103.35 | 106.26 | 102.42 | 102.51 | 216,107 | -0.77(-0.75%) |
Dec 19, 2023 | 103.61 | 104.97 | 103.14 | 103.28 | 180,647 | +0.87(+0.85%) |
Dec 18, 2023 | 103.08 | 103.08 | 101.62 | 102.41 | 176,358 | -1.02(-0.98%) |
Dec 15, 2023 | 104.55 | 104.69 | 101.90 | 103.43 | 758,686 | -1.08(-1.03%) |
Dec 14, 2023 | 102.43 | 107.36 | 100.84 | 104.50 | 489,663 | +4.59(+4.59%) |
Dec 13, 2023 | 93.59 | 101.09 | 93.51 | 99.92 | 374,227 | +4.52(+4.74%) |
Dec 12, 2023 | 94.50 | 96.57 | 94.31 | 95.40 | 266,220 | +0.83(+0.88%) |
Dec 11, 2023 | 92.75 | 94.71 | 92.54 | 94.57 | 206,504 | +2.38(+2.58%) |
Dec 08, 2023 | 91.67 | 92.61 | 89.16 | 92.19 | 272,656 | +0.49(+0.54%) |
Dec 07, 2023 | 90.37 | 91.70 | 89.54 | 91.70 | 164,936 | +1.88(+2.10%) |
Dec 06, 2023 | 91.49 | 93.04 | 89.56 | 89.81 | 299,912 | -0.57(-0.63%) |
Dec 05, 2023 | 89.46 | 90.51 | 88.05 | 90.38 | 274,511 | +0.93(+1.04%) |
Dec 04, 2023 | 88.26 | 90.91 | 88.26 | 89.46 | 260,469 | +0.78(+0.88%) |
Dec 01, 2023 | 82.33 | 88.93 | 82.33 | 88.68 | 270,767 | +5.77(+6.96%) |
Nov 30, 2023 | 83.40 | 84.03 | 82.13 | 82.90 | 249,235 | -0.40(-0.49%) |
Nov 29, 2023 | 82.39 | 84.04 | 82.24 | 83.31 | 247,299 | +2.11(+2.60%) |
Nov 28, 2023 | 82.07 | 82.07 | 80.65 | 81.20 | 221,202 | -1.00(-1.21%) |
Nov 27, 2023 | 80.34 | 82.79 | 80.16 | 82.19 | 155,445 | +0.99(+1.22%) |
Nov 24, 2023 | 81.22 | 82.48 | 81.04 | 81.21 | 53,158 | -0.25(-0.30%) |
Nov 22, 2023 | 80.56 | 82.23 | 80.24 | 81.45 | 158,295 | +1.53(+1.91%) |
Nov 21, 2023 | 80.77 | 80.77 | 79.44 | 79.92 | 175,632 | -1.31(-1.62%) |
Nov 20, 2023 | 82.05 | 82.52 | 80.66 | 81.24 | 134,657 | -0.50(-0.61%) |
Nov 17, 2023 | 81.20 | 81.86 | 80.50 | 81.74 | 191,130 | +1.26(+1.57%) |
Nov 16, 2023 | 81.27 | 81.27 | 79.88 | 80.47 | 223,177 | -0.81(-1.00%) |
Nov 15, 2023 | 79.13 | 81.91 | 79.11 | 81.29 | 250,993 | +2.53(+3.21%) |
Nov 14, 2023 | 75.74 | 79.29 | 75.60 | 78.76 | 329,142 | +6.68(+9.26%) |
Nov 13, 2023 | 69.03 | 72.43 | 68.17 | 72.08 | 253,453 | +2.10(+2.99%) |
Nov 10, 2023 | 68.68 | 70.28 | 67.44 | 69.99 | 213,577 | +1.63(+2.38%) |
Nov 09, 2023 | 71.19 | 71.47 | 67.84 | 68.36 | 228,231 | -2.33(-3.30%) |
Nov 08, 2023 | 70.64 | 71.43 | 69.63 | 70.69 | 181,878 | +0.05(+0.07%) |
Nov 07, 2023 | 72.24 | 72.50 | 70.35 | 70.64 | 191,546 | -2.19(-3.01%) |
Nov 06, 2023 | 75.35 | 75.56 | 72.78 | 72.84 | 231,658 | -2.36(-3.14%) |
Nov 03, 2023 | 70.68 | 75.35 | 70.68 | 75.20 | 409,293 | +6.51(+9.48%) |
Nov 02, 2023 | 65.35 | 69.08 | 64.98 | 68.68 | 254,942 | +4.70(+7.35%) |