Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.52 | 97.77 | 97.33 | 97.61 | 10,993,881 | +0.44(+0.46%) |
Jan 30, 2024 | 97.16 | 97.21 | 96.82 | 97.17 | 6,842,940 | +0.19(+0.19%) |
Jan 29, 2024 | 96.83 | 97.05 | 96.72 | 96.98 | 6,522,097 | +0.38(+0.40%) |
Jan 26, 2024 | 96.73 | 96.73 | 96.51 | 96.60 | 5,099,306 | -0.11(-0.11%) |
Jan 25, 2024 | 96.54 | 96.73 | 96.49 | 96.71 | 16,774,784 | +0.43(+0.45%) |
Jan 24, 2024 | 96.82 | 96.86 | 96.23 | 96.27 | 11,450,210 | -0.22(-0.22%) |
Jan 23, 2024 | 96.52 | 96.53 | 96.35 | 96.49 | 5,739,556 | -0.24(-0.24%) |
Jan 22, 2024 | 96.79 | 96.88 | 96.63 | 96.73 | 8,845,216 | +0.18(+0.18%) |
Jan 19, 2024 | 96.42 | 96.55 | 96.21 | 96.55 | 9,265,027 | +0.02(+0.02%) |
Jan 18, 2024 | 96.69 | 96.72 | 96.42 | 96.53 | 10,736,040 | -0.09(-0.09%) |
Jan 17, 2024 | 96.69 | 96.74 | 96.47 | 96.62 | 9,114,162 | -0.27(-0.27%) |
Jan 16, 2024 | 97.24 | 97.37 | 96.80 | 96.89 | 14,710,378 | -0.73(-0.75%) |
Jan 12, 2024 | 97.65 | 97.87 | 97.48 | 97.61 | 6,501,221 | +0.18(+0.18%) |
Jan 11, 2024 | 97.05 | 97.48 | 96.93 | 97.44 | 7,386,700 | +0.55(+0.57%) |
Jan 10, 2024 | 97.26 | 97.32 | 96.89 | 96.89 | 7,795,929 | -0.19(-0.19%) |
Jan 09, 2024 | 96.91 | 97.18 | 96.91 | 97.07 | 7,266,365 | -0.02(-0.02%) |
Jan 08, 2024 | 96.77 | 97.23 | 96.73 | 97.09 | 8,396,789 | +0.36(+0.38%) |
Jan 05, 2024 | 96.66 | 97.21 | 96.60 | 96.73 | 9,176,294 | -0.23(-0.23%) |
Jan 04, 2024 | 96.94 | 97.07 | 96.85 | 96.95 | 10,047,294 | -0.39(-0.40%) |
Jan 03, 2024 | 96.97 | 97.45 | 96.84 | 97.35 | 10,154,409 | +0.05(+0.05%) |
Jan 02, 2024 | 97.36 | 97.49 | 97.24 | 97.30 | 9,902,933 | -0.46(-0.47%) |
Dec 29, 2023 | 97.71 | 97.93 | 97.64 | 97.76 | 7,439,381 | -0.19(-0.19%) |
Dec 28, 2023 | 98.05 | 98.16 | 97.82 | 97.95 | 7,284,632 | -0.22(-0.22%) |
Dec 27, 2023 | 97.91 | 98.20 | 97.82 | 98.17 | 7,025,231 | +0.62(+0.64%) |
Dec 26, 2023 | 97.45 | 97.59 | 97.41 | 97.55 | 5,503,031 | +0.20(+0.20%) |
Dec 22, 2023 | 97.64 | 97.65 | 97.32 | 97.35 | 13,436,152 | -0.13(-0.13%) |
Dec 21, 2023 | 97.73 | 97.77 | 97.35 | 97.48 | 9,237,638 | -0.01(-0.01%) |
Dec 20, 2023 | 97.39 | 97.55 | 97.21 | 97.49 | 10,146,190 | +0.35(+0.37%) |
Dec 19, 2023 | 97.15 | 97.30 | 97.11 | 97.13 | 14,511,545 | +0.12(+0.12%) |
Dec 18, 2023 | 97.10 | 97.10 | 96.94 | 97.01 | 11,696,085 | -0.20(-0.20%) |
Dec 15, 2023 | 97.32 | 97.40 | 97.11 | 97.21 | 10,232,751 | -0.23(-0.23%) |
Dec 14, 2023 | 97.20 | 97.55 | 97.13 | 97.44 | 12,843,829 | +0.78(+0.81%) |
Dec 13, 2023 | 95.65 | 96.70 | 95.60 | 96.66 | 11,503,393 | +1.20(+1.26%) |
Dec 12, 2023 | 95.21 | 95.46 | 95.10 | 95.46 | 11,923,992 | +0.28(+0.30%) |
Dec 11, 2023 | 95.08 | 95.22 | 94.88 | 95.17 | 15,281,055 | +0.01(+0.01%) |
Dec 08, 2023 | 95.26 | 95.34 | 95.00 | 95.16 | 6,818,293 | -0.48(-0.50%) |
Dec 07, 2023 | 95.49 | 95.82 | 95.49 | 95.64 | 7,334,805 | +0.03(+0.03%) |
Dec 06, 2023 | 95.51 | 95.75 | 95.42 | 95.62 | 11,312,831 | +0.25(+0.26%) |
Dec 05, 2023 | 95.12 | 95.41 | 95.06 | 95.37 | 9,011,218 | +0.63(+0.66%) |
Dec 04, 2023 | 94.86 | 94.95 | 94.60 | 94.74 | 9,611,478 | -0.36(-0.38%) |
Dec 01, 2023 | 94.29 | 95.14 | 94.26 | 95.10 | 11,987,968 | +0.83(+0.88%) |
Nov 30, 2023 | 94.39 | 94.42 | 94.15 | 94.28 | 9,091,925 | -0.31(-0.33%) |
Nov 29, 2023 | 94.43 | 94.67 | 94.36 | 94.59 | 8,175,339 | +0.46(+0.49%) |
Nov 28, 2023 | 93.64 | 94.15 | 93.60 | 94.13 | 9,954,237 | +0.41(+0.44%) |
Nov 27, 2023 | 93.39 | 93.75 | 93.36 | 93.72 | 9,074,592 | +0.53(+0.57%) |
Nov 24, 2023 | 93.28 | 93.35 | 93.16 | 93.19 | 3,006,223 | -0.43(-0.46%) |
Nov 22, 2023 | 93.71 | 93.78 | 93.40 | 93.62 | 6,463,195 | +0.09(+0.09%) |
Nov 21, 2023 | 93.48 | 93.60 | 93.32 | 93.53 | 7,548,919 | +0.10(+0.10%) |
Nov 20, 2023 | 93.11 | 93.45 | 93.11 | 93.43 | 10,263,207 | +0.15(+0.16%) |
Nov 17, 2023 | 93.25 | 93.39 | 93.07 | 93.29 | 9,438,602 | +0.19(+0.20%) |
Nov 16, 2023 | 92.89 | 93.24 | 92.89 | 93.10 | 10,358,921 | +0.51(+0.55%) |
Nov 15, 2023 | 92.75 | 92.76 | 92.51 | 92.59 | 11,187,368 | -0.58(-0.62%) |
Nov 14, 2023 | 93.07 | 93.24 | 92.97 | 93.17 | 12,405,299 | +1.16(+1.26%) |
Nov 13, 2023 | 91.71 | 92.03 | 91.60 | 92.01 | 9,883,366 | -0.01(-0.01%) |
Nov 10, 2023 | 92.25 | 92.27 | 91.94 | 92.02 | 6,230,383 | +0.22(+0.23%) |
Nov 09, 2023 | 92.47 | 92.49 | 91.80 | 91.81 | 9,356,021 | -0.77(-0.84%) |
Nov 08, 2023 | 92.33 | 92.67 | 92.31 | 92.58 | 7,078,149 | +0.31(+0.34%) |
Nov 07, 2023 | 92.00 | 92.42 | 91.97 | 92.27 | 7,460,718 | +0.49(+0.53%) |
Nov 06, 2023 | 91.99 | 92.05 | 91.70 | 91.78 | 8,700,936 | -0.46(-0.50%) |
Nov 03, 2023 | 92.59 | 92.73 | 92.20 | 92.24 | 12,140,703 | +0.56(+0.61%) |
Nov 02, 2023 | 91.75 | 91.83 | 91.45 | 91.68 | 11,401,753 | +0.55(+0.60%) |