Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.94 | 97.68 | 95.80 | 96.67 | 1,358,219 | +0.08(+0.08%) |
Jan 30, 2024 | 95.38 | 97.58 | 95.38 | 96.59 | 1,440,186 | -1.71(-1.74%) |
Jan 29, 2024 | 101.31 | 101.37 | 97.28 | 98.31 | 2,328,856 | -2.94(-2.90%) |
Jan 26, 2024 | 101.19 | 101.56 | 100.02 | 101.25 | 1,350,474 | -1.23(-1.20%) |
Jan 25, 2024 | 100.99 | 102.60 | 100.19 | 102.47 | 2,693,058 | +3.25(+3.27%) |
Jan 24, 2024 | 100.64 | 101.65 | 98.51 | 99.23 | 3,338,609 | +2.16(+2.22%) |
Jan 23, 2024 | 95.57 | 97.47 | 95.40 | 97.07 | 3,686,552 | +7.07(+7.85%) |
Jan 22, 2024 | 87.27 | 90.39 | 87.21 | 90.00 | 2,760,092 | -0.79(-0.87%) |
Jan 19, 2024 | 88.56 | 90.91 | 87.78 | 90.79 | 3,378,425 | +2.24(+2.53%) |
Jan 18, 2024 | 87.66 | 88.78 | 86.97 | 88.55 | 2,345,484 | +1.06(+1.21%) |
Jan 17, 2024 | 85.15 | 87.51 | 84.94 | 87.49 | 3,373,015 | -1.17(-1.32%) |
Jan 16, 2024 | 88.64 | 90.84 | 88.39 | 88.66 | 2,919,140 | -1.50(-1.66%) |
Jan 12, 2024 | 88.89 | 90.30 | 88.89 | 90.16 | 1,145,405 | +0.63(+0.71%) |
Jan 11, 2024 | 89.11 | 89.90 | 88.51 | 89.52 | 1,625,524 | +1.45(+1.64%) |
Jan 10, 2024 | 88.81 | 89.25 | 88.05 | 88.08 | 1,263,204 | -0.48(-0.54%) |
Jan 09, 2024 | 88.78 | 88.88 | 88.02 | 88.55 | 1,618,942 | -0.66(-0.74%) |
Jan 08, 2024 | 87.89 | 89.63 | 87.20 | 89.22 | 2,848,038 | -1.07(-1.18%) |
Jan 05, 2024 | 92.77 | 92.78 | 90.28 | 90.29 | 3,179,694 | -4.63(-4.88%) |
Jan 04, 2024 | 93.58 | 95.38 | 92.98 | 94.92 | 2,132,638 | -0.34(-0.35%) |
Jan 03, 2024 | 92.69 | 95.58 | 91.60 | 95.26 | 3,187,893 | +3.70(+4.04%) |
Jan 02, 2024 | 91.09 | 92.04 | 90.50 | 91.55 | 3,129,385 | -0.68(-0.74%) |
Dec 29, 2023 | 91.04 | 93.20 | 90.36 | 92.24 | 5,141,360 | +3.82(+4.32%) |
Dec 28, 2023 | 89.05 | 90.32 | 88.27 | 88.41 | 3,401,792 | +1.65(+1.91%) |
Dec 27, 2023 | 87.64 | 88.58 | 86.25 | 86.76 | 7,563,194 | -4.52(-4.96%) |
Dec 26, 2023 | 91.29 | 93.52 | 90.26 | 91.29 | 8,144,190 | +4.52(+5.21%) |
Dec 22, 2023 | 81.19 | 89.56 | 80.49 | 86.77 | 21,430,138 | -16.61(-16.07%) |
Dec 21, 2023 | 102.58 | 103.39 | 101.66 | 103.38 | 1,176,579 | +2.33(+2.30%) |
Dec 20, 2023 | 102.14 | 102.87 | 101.00 | 101.05 | 1,297,661 | -1.15(-1.12%) |
Dec 19, 2023 | 102.34 | 103.82 | 102.04 | 102.20 | 1,174,167 | +0.31(+0.30%) |
Dec 18, 2023 | 101.56 | 102.01 | 100.79 | 101.89 | 1,078,789 | +0.02(+0.02%) |
Dec 15, 2023 | 103.74 | 103.74 | 101.69 | 101.87 | 2,004,025 | -1.53(-1.48%) |
Dec 14, 2023 | 104.15 | 104.17 | 102.50 | 103.41 | 1,896,160 | -2.47(-2.33%) |
Dec 13, 2023 | 106.43 | 106.92 | 104.31 | 105.87 | 1,247,403 | +0.26(+0.24%) |
Dec 12, 2023 | 104.83 | 105.74 | 104.06 | 105.61 | 898,253 | +1.63(+1.57%) |
Dec 11, 2023 | 103.76 | 104.62 | 103.53 | 103.98 | 1,758,009 | +0.47(+0.46%) |
Dec 08, 2023 | 103.76 | 104.21 | 103.09 | 103.50 | 1,112,132 | -0.22(-0.21%) |
Dec 07, 2023 | 103.85 | 104.08 | 103.14 | 103.72 | 2,042,088 | +2.18(+2.14%) |
Dec 06, 2023 | 103.93 | 104.36 | 101.43 | 101.54 | 1,533,674 | -0.17(-0.17%) |
Dec 05, 2023 | 100.18 | 102.39 | 99.69 | 101.71 | 2,614,878 | -1.44(-1.39%) |
Dec 04, 2023 | 105.64 | 105.64 | 102.85 | 103.15 | 2,010,961 | -5.15(-4.75%) |
Dec 01, 2023 | 110.90 | 111.52 | 108.03 | 108.30 | 1,988,760 | -4.06(-3.61%) |
Nov 30, 2023 | 112.25 | 112.59 | 110.16 | 112.36 | 1,274,818 | +0.35(+0.31%) |
Nov 29, 2023 | 111.76 | 112.96 | 111.70 | 112.00 | 782,830 | -0.58(-0.52%) |
Nov 28, 2023 | 112.55 | 113.36 | 111.73 | 112.58 | 1,058,100 | -0.09(-0.08%) |
Nov 27, 2023 | 111.40 | 113.46 | 111.23 | 112.67 | 1,619,721 | -1.09(-0.96%) |
Nov 24, 2023 | 110.89 | 113.79 | 110.76 | 113.77 | 1,598,789 | -1.33(-1.16%) |
Nov 22, 2023 | 115.33 | 115.80 | 114.28 | 115.10 | 872,217 | +0.28(+0.24%) |
Nov 21, 2023 | 113.61 | 115.05 | 113.17 | 114.82 | 1,028,229 | -1.96(-1.68%) |
Nov 20, 2023 | 114.49 | 117.20 | 113.72 | 116.78 | 1,223,209 | +1.31(+1.14%) |
Nov 17, 2023 | 114.60 | 116.09 | 113.44 | 115.47 | 2,087,338 | +4.72(+4.26%) |
Nov 16, 2023 | 109.61 | 113.09 | 107.94 | 110.75 | 2,813,222 | -2.69(-2.37%) |
Nov 15, 2023 | 114.35 | 114.67 | 112.45 | 113.44 | 1,804,176 | +0.79(+0.70%) |
Nov 14, 2023 | 112.65 | 113.52 | 111.24 | 112.65 | 1,355,138 | -0.84(-0.74%) |
Nov 13, 2023 | 113.30 | 114.35 | 112.68 | 113.49 | 849,426 | +1.23(+1.10%) |
Nov 10, 2023 | 110.80 | 112.61 | 110.72 | 112.26 | 600,816 | +0.90(+0.81%) |
Nov 09, 2023 | 111.08 | 113.15 | 110.81 | 111.36 | 865,608 | +0.84(+0.76%) |
Nov 08, 2023 | 110.06 | 111.14 | 109.75 | 110.53 | 522,800 | +0.30(+0.27%) |
Nov 07, 2023 | 109.96 | 110.63 | 109.25 | 110.23 | 715,921 | +0.26(+0.23%) |
Nov 06, 2023 | 110.96 | 110.96 | 108.94 | 109.97 | 746,040 | -1.14(-1.03%) |
Nov 03, 2023 | 108.56 | 111.51 | 108.56 | 111.12 | 1,343,759 | +2.92(+2.70%) |
Nov 02, 2023 | 107.41 | 108.40 | 106.71 | 108.20 | 853,269 | +1.39(+1.30%) |