Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 101.05 | 102.15 | 98.34 | 99.74 | 3,619,984 | -0.52(-0.52%) |
Jan 30, 2024 | 102.88 | 103.19 | 100.11 | 100.26 | 2,413,330 | -3.44(-3.32%) |
Jan 29, 2024 | 104.00 | 104.23 | 102.77 | 103.70 | 1,620,612 | +0.02(+0.02%) |
Jan 26, 2024 | 105.17 | 105.84 | 102.72 | 103.68 | 1,260,375 | -2.76(-2.59%) |
Jan 25, 2024 | 107.74 | 107.77 | 105.56 | 106.44 | 1,307,460 | +0.48(+0.45%) |
Jan 24, 2024 | 107.86 | 108.29 | 105.59 | 105.96 | 1,031,357 | -1.81(-1.68%) |
Jan 23, 2024 | 107.12 | 108.29 | 106.69 | 107.77 | 608,471 | +1.07(+1.00%) |
Jan 22, 2024 | 106.39 | 107.57 | 105.89 | 106.70 | 874,450 | +1.14(+1.08%) |
Jan 19, 2024 | 105.11 | 106.23 | 103.82 | 105.56 | 1,361,082 | +1.78(+1.72%) |
Jan 18, 2024 | 102.11 | 103.93 | 101.23 | 103.78 | 1,734,477 | +3.89(+3.89%) |
Jan 17, 2024 | 100.37 | 101.14 | 98.38 | 99.89 | 1,061,873 | -1.52(-1.50%) |
Jan 16, 2024 | 101.76 | 102.53 | 100.50 | 101.41 | 1,022,483 | -0.89(-0.87%) |
Jan 12, 2024 | 104.00 | 104.53 | 101.81 | 102.30 | 891,585 | -1.41(-1.36%) |
Jan 11, 2024 | 103.99 | 104.39 | 101.47 | 103.71 | 1,208,100 | -0.78(-0.75%) |
Jan 10, 2024 | 103.62 | 104.63 | 102.52 | 104.49 | 964,106 | +0.49(+0.47%) |
Jan 09, 2024 | 104.02 | 105.53 | 103.39 | 104.00 | 851,405 | -1.39(-1.32%) |
Jan 08, 2024 | 103.46 | 106.19 | 103.09 | 105.39 | 1,093,381 | +2.27(+2.20%) |
Jan 05, 2024 | 102.73 | 104.31 | 102.24 | 103.12 | 1,175,689 | +0.13(+0.13%) |
Jan 04, 2024 | 102.22 | 104.19 | 101.35 | 102.99 | 1,951,554 | -2.70(-2.55%) |
Jan 03, 2024 | 107.88 | 107.88 | 105.51 | 105.69 | 1,537,157 | -3.22(-2.96%) |
Jan 02, 2024 | 111.23 | 111.37 | 107.88 | 108.91 | 2,162,224 | -3.70(-3.29%) |
Dec 29, 2023 | 114.06 | 114.34 | 112.31 | 112.61 | 908,926 | -1.57(-1.38%) |
Dec 28, 2023 | 114.64 | 114.86 | 114.00 | 114.18 | 545,118 | -0.43(-0.38%) |
Dec 27, 2023 | 114.65 | 114.73 | 113.84 | 114.61 | 602,238 | +0.23(+0.20%) |
Dec 26, 2023 | 113.24 | 114.97 | 112.98 | 114.38 | 733,264 | +1.78(+1.58%) |
Dec 22, 2023 | 111.56 | 113.45 | 111.14 | 112.60 | 1,166,127 | +1.39(+1.25%) |
Dec 21, 2023 | 110.41 | 111.62 | 109.91 | 111.21 | 1,041,520 | +2.66(+2.45%) |
Dec 20, 2023 | 110.92 | 111.65 | 108.46 | 108.55 | 1,600,343 | -2.94(-2.64%) |
Dec 19, 2023 | 112.09 | 112.45 | 111.35 | 111.49 | 1,479,674 | -0.42(-0.38%) |
Dec 18, 2023 | 112.00 | 112.30 | 110.30 | 111.91 | 1,478,102 | -0.35(-0.31%) |
Dec 15, 2023 | 113.08 | 113.40 | 111.62 | 112.26 | 2,107,847 | -0.29(-0.26%) |
Dec 14, 2023 | 109.59 | 112.73 | 109.24 | 112.55 | 1,992,084 | +4.23(+3.91%) |
Dec 13, 2023 | 106.01 | 109.33 | 106.01 | 108.32 | 1,516,346 | +2.05(+1.93%) |
Dec 12, 2023 | 105.37 | 106.96 | 105.26 | 106.27 | 869,718 | +0.23(+0.22%) |
Dec 11, 2023 | 104.12 | 106.38 | 103.97 | 106.04 | 1,373,313 | +2.07(+1.99%) |
Dec 08, 2023 | 101.90 | 104.84 | 101.88 | 103.97 | 1,696,066 | +3.65(+3.64%) |
Dec 07, 2023 | 98.07 | 101.06 | 97.70 | 100.32 | 1,257,484 | +2.81(+2.88%) |
Dec 06, 2023 | 97.72 | 98.92 | 97.20 | 97.51 | 1,167,240 | +0.40(+0.41%) |
Dec 05, 2023 | 96.79 | 97.82 | 96.18 | 97.11 | 1,073,473 | -0.56(-0.57%) |
Dec 04, 2023 | 96.43 | 97.76 | 96.13 | 97.67 | 1,207,206 | +0.25(+0.26%) |
Dec 01, 2023 | 96.23 | 97.84 | 95.19 | 97.42 | 1,379,122 | +0.92(+0.95%) |
Nov 30, 2023 | 96.09 | 96.71 | 95.50 | 96.50 | 1,675,232 | +0.61(+0.64%) |
Nov 29, 2023 | 95.06 | 97.08 | 95.06 | 95.89 | 1,370,979 | +2.38(+2.55%) |
Nov 28, 2023 | 92.79 | 94.03 | 92.50 | 93.51 | 1,132,679 | +0.17(+0.18%) |
Nov 27, 2023 | 93.06 | 93.81 | 92.69 | 93.34 | 1,105,669 | -0.05(-0.05%) |
Nov 24, 2023 | 93.28 | 93.71 | 93.17 | 93.39 | 390,412 | +0.04(+0.04%) |
Nov 22, 2023 | 93.68 | 94.72 | 93.26 | 93.35 | 793,818 | +0.22(+0.24%) |
Nov 21, 2023 | 93.99 | 94.00 | 92.44 | 93.13 | 1,196,776 | -2.01(-2.11%) |
Nov 20, 2023 | 94.01 | 95.56 | 93.70 | 95.14 | 803,282 | +1.06(+1.13%) |
Nov 17, 2023 | 94.41 | 94.49 | 93.56 | 94.08 | 1,112,751 | +0.22(+0.23%) |
Nov 16, 2023 | 94.81 | 95.32 | 93.54 | 93.86 | 1,194,345 | -1.34(-1.41%) |
Nov 15, 2023 | 94.95 | 95.95 | 94.62 | 95.20 | 1,480,182 | +0.58(+0.61%) |
Nov 14, 2023 | 92.65 | 95.27 | 92.39 | 94.62 | 1,805,790 | +4.25(+4.70%) |
Nov 13, 2023 | 90.93 | 91.03 | 89.65 | 90.37 | 995,548 | -1.29(-1.41%) |
Nov 10, 2023 | 88.50 | 91.95 | 88.39 | 91.66 | 2,349,822 | +4.23(+4.84%) |
Nov 09, 2023 | 88.64 | 89.07 | 87.32 | 87.43 | 1,466,548 | -0.51(-0.58%) |
Nov 08, 2023 | 88.98 | 90.97 | 87.80 | 87.94 | 1,515,401 | -0.18(-0.20%) |
Nov 07, 2023 | 87.65 | 88.42 | 87.28 | 88.12 | 1,003,136 | -0.02(-0.02%) |
Nov 06, 2023 | 88.00 | 88.95 | 87.11 | 88.14 | 1,258,240 | -0.19(-0.22%) |
Nov 03, 2023 | 86.01 | 89.30 | 85.98 | 88.33 | 1,552,671 | +2.85(+3.33%) |
Nov 02, 2023 | 90.21 | 91.00 | 80.62 | 85.48 | 3,583,937 | -2.34(-2.66%) |