Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 102.94 | 103.08 | 101.00 | 101.04 | 22,800,538 | -2.00(-1.95%) |
Jan 30, 2024 | 100.65 | 103.08 | 100.34 | 103.05 | 19,949,062 | +1.69(+1.67%) |
Jan 29, 2024 | 101.21 | 101.43 | 100.11 | 101.36 | 18,629,562 | +0.13(+0.13%) |
Jan 26, 2024 | 100.22 | 101.31 | 99.45 | 101.23 | 21,299,014 | +0.86(+0.85%) |
Jan 25, 2024 | 98.59 | 100.42 | 97.90 | 100.37 | 22,468,640 | +2.49(+2.54%) |
Jan 24, 2024 | 96.63 | 97.94 | 96.06 | 97.89 | 17,621,082 | +1.66(+1.73%) |
Jan 23, 2024 | 95.15 | 96.81 | 95.07 | 96.23 | 16,188,588 | +1.07(+1.13%) |
Jan 22, 2024 | 95.04 | 95.43 | 94.12 | 95.16 | 20,307,048 | -0.13(-0.13%) |
Jan 19, 2024 | 95.06 | 95.35 | 94.75 | 95.28 | 20,439,818 | +0.15(+0.15%) |
Jan 18, 2024 | 95.33 | 95.42 | 94.17 | 95.14 | 21,309,426 | -0.18(-0.19%) |
Jan 17, 2024 | 94.94 | 96.28 | 94.92 | 95.31 | 18,712,174 | -0.70(-0.73%) |
Jan 16, 2024 | 98.10 | 98.29 | 95.85 | 96.01 | 20,578,690 | -2.22(-2.26%) |
Jan 12, 2024 | 98.42 | 98.92 | 97.47 | 98.23 | 18,357,270 | +1.26(+1.30%) |
Jan 11, 2024 | 97.34 | 97.79 | 96.87 | 96.97 | 16,046,267 | -0.02(-0.02%) |
Jan 10, 2024 | 98.08 | 98.08 | 96.47 | 96.99 | 18,512,008 | -0.96(-0.98%) |
Jan 09, 2024 | 99.55 | 99.55 | 97.48 | 97.96 | 20,085,178 | -1.23(-1.24%) |
Jan 08, 2024 | 99.00 | 99.30 | 97.20 | 99.19 | 23,772,604 | -1.68(-1.67%) |
Jan 05, 2024 | 101.40 | 101.62 | 100.37 | 100.87 | 16,104,246 | +0.30(+0.30%) |
Jan 04, 2024 | 102.29 | 102.77 | 100.30 | 100.56 | 19,730,460 | -0.88(-0.87%) |
Jan 03, 2024 | 100.51 | 101.84 | 99.91 | 101.45 | 23,894,084 | +0.85(+0.84%) |
Jan 02, 2024 | 99.19 | 101.33 | 99.12 | 100.60 | 23,884,434 | +2.34(+2.38%) |
Dec 29, 2023 | 98.64 | 98.86 | 97.91 | 98.26 | 18,056,840 | -0.21(-0.21%) |
Dec 28, 2023 | 99.65 | 99.86 | 98.41 | 98.47 | 16,606,662 | -1.44(-1.45%) |
Dec 27, 2023 | 100.29 | 100.79 | 99.59 | 99.91 | 14,808,685 | -0.47(-0.47%) |
Dec 26, 2023 | 100.97 | 101.26 | 100.36 | 100.38 | 18,190,538 | +0.23(+0.23%) |
Dec 22, 2023 | 100.55 | 101.17 | 100.07 | 100.16 | 13,154,089 | +0.18(+0.18%) |
Dec 21, 2023 | 99.73 | 100.25 | 99.07 | 99.98 | 19,528,798 | +0.45(+0.45%) |
Dec 20, 2023 | 101.72 | 102.15 | 99.39 | 99.53 | 21,251,598 | -1.69(-1.67%) |
Dec 19, 2023 | 100.25 | 101.42 | 100.04 | 101.22 | 19,223,486 | +1.32(+1.32%) |
Dec 18, 2023 | 100.37 | 101.34 | 99.77 | 99.90 | 21,981,546 | +0.74(+0.74%) |
Dec 15, 2023 | 98.86 | 99.26 | 98.59 | 99.17 | 61,861,244 | -0.67(-0.67%) |
Dec 14, 2023 | 98.13 | 100.38 | 98.01 | 99.83 | 26,617,636 | +2.61(+2.69%) |
Dec 13, 2023 | 96.35 | 97.33 | 95.98 | 97.22 | 21,205,070 | +0.86(+0.89%) |
Dec 12, 2023 | 96.98 | 96.98 | 95.80 | 96.36 | 26,568,546 | -1.54(-1.58%) |
Dec 11, 2023 | 98.08 | 98.14 | 96.89 | 97.91 | 22,635,468 | +0.07(+0.07%) |
Dec 08, 2023 | 97.32 | 98.07 | 97.05 | 97.84 | 22,461,082 | +1.11(+1.15%) |
Dec 07, 2023 | 98.14 | 99.10 | 96.40 | 96.73 | 30,509,138 | -0.68(-0.70%) |
Dec 06, 2023 | 98.28 | 98.99 | 96.65 | 97.41 | 31,691,358 | -1.31(-1.32%) |
Dec 05, 2023 | 100.51 | 100.58 | 98.57 | 98.71 | 22,622,146 | -1.96(-1.94%) |
Dec 04, 2023 | 100.37 | 101.58 | 99.84 | 100.67 | 21,898,014 | -0.55(-0.54%) |
Dec 01, 2023 | 100.74 | 102.43 | 100.46 | 101.22 | 18,157,428 | +0.25(+0.24%) |
Nov 30, 2023 | 101.34 | 102.68 | 100.06 | 100.97 | 29,758,532 | +0.39(+0.39%) |
Nov 29, 2023 | 102.48 | 102.78 | 99.89 | 100.58 | 27,265,250 | -1.53(-1.50%) |
Nov 28, 2023 | 102.45 | 103.11 | 102.09 | 102.11 | 20,980,940 | -0.06(-0.06%) |
Nov 27, 2023 | 102.31 | 102.61 | 101.41 | 102.17 | 18,326,660 | -0.60(-0.58%) |
Nov 24, 2023 | 102.23 | 103.65 | 102.12 | 102.77 | 9,646,638 | +0.55(+0.54%) |
Nov 22, 2023 | 100.82 | 102.33 | 100.19 | 102.22 | 19,455,342 | -0.44(-0.43%) |
Nov 21, 2023 | 102.42 | 102.89 | 101.44 | 102.66 | 15,285,228 | -0.04(-0.04%) |
Nov 20, 2023 | 103.57 | 104.06 | 102.64 | 102.70 | 17,764,334 | -0.45(-0.44%) |
Nov 17, 2023 | 101.29 | 103.62 | 100.98 | 103.16 | 23,394,000 | +2.46(+2.44%) |
Nov 16, 2023 | 101.13 | 101.50 | 99.41 | 100.70 | 22,850,170 | -1.18(-1.16%) |
Nov 15, 2023 | 102.17 | 103.34 | 101.72 | 101.88 | 20,483,554 | -0.62(-0.60%) |
Nov 14, 2023 | 102.51 | 103.01 | 102.08 | 102.50 | 18,574,768 | +0.39(+0.38%) |
Nov 13, 2023 | 101.33 | 102.39 | 101.10 | 102.10 | 15,707,747 | +1.06(+1.05%) |
Nov 10, 2023 | 101.22 | 101.69 | 100.22 | 101.04 | 18,309,154 | +0.77(+0.77%) |
Nov 09, 2023 | 100.97 | 101.26 | 100.17 | 100.27 | 18,867,724 | +0.03(+0.03%) |
Nov 08, 2023 | 101.02 | 102.16 | 100.20 | 100.24 | 19,686,880 | -1.25(-1.23%) |
Nov 07, 2023 | 101.74 | 102.12 | 100.59 | 101.49 | 20,794,424 | -1.62(-1.57%) |
Nov 06, 2023 | 105.35 | 105.44 | 103.01 | 103.11 | 19,597,142 | -1.86(-1.77%) |
Nov 03, 2023 | 105.57 | 105.94 | 103.76 | 104.97 | 31,374,322 | -1.30(-1.22%) |
Nov 02, 2023 | 103.12 | 106.34 | 102.75 | 106.26 | 25,884,818 | +3.38(+3.29%) |