Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 103.99 | 104.04 | 102.75 | 102.79 | 761,300 | -1.07(-1.03%) |
Jan 30, 2024 | 103.18 | 103.89 | 103.03 | 103.86 | 341,328 | +0.41(+0.39%) |
Jan 29, 2024 | 103.18 | 103.50 | 102.90 | 103.46 | 945,400 | +0.20(+0.19%) |
Jan 26, 2024 | 103.22 | 103.50 | 102.90 | 103.26 | 591,657 | +0.06(+0.06%) |
Jan 25, 2024 | 102.51 | 103.20 | 102.24 | 103.20 | 761,479 | +1.60(+1.57%) |
Jan 24, 2024 | 102.38 | 102.38 | 101.58 | 101.60 | 837,535 | -0.66(-0.64%) |
Jan 23, 2024 | 101.58 | 102.26 | 101.54 | 102.26 | 688,569 | +0.62(+0.61%) |
Jan 22, 2024 | 101.52 | 101.83 | 101.28 | 101.63 | 924,280 | +0.02(+0.02%) |
Jan 19, 2024 | 101.33 | 101.78 | 100.80 | 101.61 | 1,021,162 | +0.59(+0.58%) |
Jan 18, 2024 | 100.91 | 101.18 | 100.28 | 101.03 | 836,502 | +0.01(+0.01%) |
Jan 17, 2024 | 100.96 | 101.65 | 100.70 | 101.02 | 821,437 | -0.53(-0.52%) |
Jan 16, 2024 | 102.04 | 102.18 | 101.36 | 101.54 | 1,278,449 | -0.82(-0.80%) |
Jan 12, 2024 | 102.39 | 102.70 | 102.10 | 102.37 | 654,988 | +0.55(+0.54%) |
Jan 11, 2024 | 102.31 | 102.34 | 101.59 | 101.82 | 1,446,498 | -0.45(-0.44%) |
Jan 10, 2024 | 102.58 | 102.58 | 101.88 | 102.27 | 782,405 | -0.34(-0.33%) |
Jan 09, 2024 | 102.93 | 102.93 | 102.37 | 102.61 | 754,951 | -0.62(-0.61%) |
Jan 08, 2024 | 102.62 | 103.26 | 102.04 | 103.23 | 1,718,421 | +0.24(+0.23%) |
Jan 05, 2024 | 102.91 | 103.45 | 102.56 | 102.99 | 1,226,217 | +0.16(+0.15%) |
Jan 04, 2024 | 103.20 | 103.52 | 102.80 | 102.83 | 822,400 | -0.08(-0.08%) |
Jan 03, 2024 | 102.95 | 103.38 | 102.40 | 102.91 | 1,127,880 | +0.14(+0.14%) |
Jan 02, 2024 | 101.16 | 103.03 | 101.16 | 102.77 | 1,166,262 | +1.57(+1.55%) |
Dec 29, 2023 | 101.24 | 101.36 | 100.90 | 101.21 | 478,959 | -0.12(-0.12%) |
Dec 28, 2023 | 101.21 | 101.62 | 101.19 | 101.33 | 562,328 | -0.03(-0.03%) |
Dec 27, 2023 | 101.31 | 101.50 | 101.05 | 101.36 | 863,465 | -0.03(-0.03%) |
Dec 26, 2023 | 101.11 | 101.65 | 101.05 | 101.39 | 527,514 | +0.37(+0.36%) |
Dec 22, 2023 | 100.79 | 101.56 | 100.76 | 101.02 | 607,237 | +0.55(+0.54%) |
Dec 21, 2023 | 100.33 | 100.62 | 99.82 | 100.47 | 719,655 | +0.54(+0.54%) |
Dec 20, 2023 | 101.41 | 101.46 | 99.92 | 99.94 | 878,995 | -1.56(-1.54%) |
Dec 19, 2023 | 101.19 | 101.53 | 100.99 | 101.50 | 888,301 | +0.52(+0.52%) |
Dec 18, 2023 | 101.17 | 101.48 | 100.97 | 100.98 | 928,933 | +0.34(+0.34%) |
Dec 15, 2023 | 101.06 | 101.10 | 100.33 | 100.63 | 767,395 | -0.76(-0.75%) |
Dec 14, 2023 | 100.82 | 101.82 | 100.82 | 101.39 | 735,152 | +1.23(+1.23%) |
Dec 13, 2023 | 98.43 | 100.18 | 98.27 | 100.16 | 827,324 | +1.55(+1.57%) |
Dec 12, 2023 | 98.85 | 98.85 | 98.16 | 98.61 | 740,445 | -0.28(-0.28%) |
Dec 11, 2023 | 98.68 | 98.88 | 98.39 | 98.88 | 1,893,366 | +0.48(+0.49%) |
Dec 08, 2023 | 98.30 | 98.65 | 98.11 | 98.40 | 777,958 | +0.17(+0.17%) |
Dec 07, 2023 | 98.46 | 98.64 | 98.05 | 98.23 | 808,986 | +0.12(+0.12%) |
Dec 06, 2023 | 98.29 | 98.51 | 98.07 | 98.12 | 722,341 | -0.21(-0.21%) |
Dec 05, 2023 | 98.83 | 98.94 | 98.27 | 98.32 | 932,654 | -0.61(-0.62%) |
Dec 04, 2023 | 98.46 | 99.39 | 98.46 | 98.93 | 677,348 | -0.04(-0.04%) |
Dec 01, 2023 | 98.05 | 98.98 | 97.92 | 98.97 | 774,702 | +1.01(+1.03%) |
Nov 30, 2023 | 97.35 | 98.06 | 97.17 | 97.96 | 599,161 | +0.99(+1.02%) |
Nov 29, 2023 | 97.33 | 97.64 | 96.86 | 96.97 | 832,814 | -0.03(-0.03%) |
Nov 28, 2023 | 96.87 | 97.35 | 96.74 | 97.00 | 462,493 | +0.18(+0.18%) |
Nov 27, 2023 | 96.96 | 97.06 | 96.49 | 96.82 | 830,305 | -0.30(-0.31%) |
Nov 24, 2023 | 96.85 | 97.24 | 96.85 | 97.12 | 671,018 | +0.33(+0.35%) |
Nov 22, 2023 | 96.50 | 96.82 | 96.30 | 96.79 | 706,106 | +0.31(+0.33%) |
Nov 21, 2023 | 96.33 | 96.54 | 95.93 | 96.47 | 649,158 | +0.18(+0.18%) |
Nov 20, 2023 | 95.83 | 96.56 | 95.80 | 96.30 | 698,561 | +0.21(+0.21%) |
Nov 17, 2023 | 95.90 | 96.24 | 95.55 | 96.09 | 595,559 | +0.58(+0.61%) |
Nov 16, 2023 | 95.68 | 95.92 | 94.98 | 95.51 | 634,214 | -0.48(-0.50%) |
Nov 15, 2023 | 95.61 | 96.22 | 95.59 | 95.99 | 624,684 | +0.49(+0.51%) |
Nov 14, 2023 | 95.03 | 95.84 | 94.92 | 95.50 | 646,052 | +1.30(+1.38%) |
Nov 13, 2023 | 94.08 | 94.50 | 93.86 | 94.20 | 584,940 | -0.07(-0.07%) |
Nov 10, 2023 | 94.09 | 94.31 | 93.35 | 94.27 | 457,736 | +0.74(+0.79%) |
Nov 09, 2023 | 94.75 | 94.75 | 93.52 | 93.54 | 592,222 | -1.06(-1.12%) |
Nov 08, 2023 | 95.12 | 95.14 | 94.32 | 94.60 | 639,276 | -0.57(-0.60%) |
Nov 07, 2023 | 95.36 | 95.40 | 95.03 | 95.17 | 625,774 | -0.53(-0.55%) |
Nov 06, 2023 | 96.40 | 96.45 | 95.63 | 95.70 | 838,394 | -0.56(-0.58%) |
Nov 03, 2023 | 96.56 | 96.85 | 96.24 | 96.26 | 503,119 | +0.27(+0.28%) |
Nov 02, 2023 | 94.25 | 96.01 | 94.25 | 95.99 | 679,821 | +1.84(+1.95%) |