Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1037 | 1046 | 1022 | 1023 | 330,865 | -18.07(-1.74%) |
Jan 30, 2024 | 1030 | 1048 | 1027 | 1041 | 256,809 | +11.11(+1.08%) |
Jan 29, 2024 | 1024 | 1033 | 1017 | 1030 | 255,885 | +7.50(+0.73%) |
Jan 26, 2024 | 1026 | 1029 | 1018 | 1023 | 268,003 | -1.53(-0.15%) |
Jan 25, 2024 | 1024 | 1024 | 1014 | 1024 | 340,191 | +5.59(+0.55%) |
Jan 24, 2024 | 1026 | 1026 | 1010 | 1018 | 370,810 | -6.87(-0.67%) |
Jan 23, 2024 | 1038 | 1040 | 1011 | 1025 | 474,328 | -10.62(-1.03%) |
Jan 22, 2024 | 1029 | 1039 | 1016 | 1036 | 362,163 | +7.84(+0.76%) |
Jan 19, 2024 | 1016 | 1037 | 1015 | 1028 | 679,795 | +12.57(+1.24%) |
Jan 18, 2024 | 987.08 | 1016 | 987.08 | 1016 | 516,775 | +23.37(+2.36%) |
Jan 17, 2024 | 991.14 | 1004 | 983.98 | 992.16 | 511,866 | +1.91(+0.19%) |
Jan 16, 2024 | 956.99 | 996.83 | 956.49 | 990.25 | 581,516 | +37.19(+3.90%) |
Jan 12, 2024 | 948.38 | 957.90 | 941.06 | 953.06 | 334,315 | +8.45(+0.89%) |
Jan 11, 2024 | 937.61 | 947.17 | 935.75 | 944.61 | 330,930 | +8.06(+0.86%) |
Jan 10, 2024 | 927.46 | 937.81 | 927.46 | 936.55 | 404,171 | +8.65(+0.93%) |
Jan 09, 2024 | 924.38 | 929.14 | 921.25 | 927.90 | 380,015 | -0.04(-0.00%) |
Jan 08, 2024 | 926.59 | 933.62 | 914.50 | 927.94 | 611,746 | +2.54(+0.27%) |
Jan 05, 2024 | 935.00 | 937.80 | 924.40 | 925.40 | 468,029 | -10.40(-1.11%) |
Jan 04, 2024 | 945.50 | 951.26 | 935.08 | 935.80 | 372,905 | -7.91(-0.84%) |
Jan 03, 2024 | 952.10 | 958.54 | 941.38 | 943.71 | 465,710 | -1.27(-0.13%) |
Jan 02, 2024 | 948.89 | 965.68 | 943.33 | 944.98 | 399,095 | -5.10(-0.54%) |
Dec 29, 2023 | 944.49 | 950.83 | 941.30 | 950.08 | 350,012 | +8.87(+0.94%) |
Dec 28, 2023 | 945.69 | 945.84 | 939.36 | 941.21 | 232,883 | -1.34(-0.14%) |
Dec 27, 2023 | 940.00 | 943.84 | 936.09 | 942.55 | 203,545 | +0.49(+0.05%) |
Dec 26, 2023 | 950.68 | 952.89 | 940.42 | 942.06 | 258,434 | -10.00(-1.05%) |
Dec 22, 2023 | 957.55 | 962.56 | 951.32 | 952.06 | 335,172 | -5.49(-0.57%) |
Dec 21, 2023 | 953.82 | 962.14 | 952.85 | 957.55 | 243,310 | +7.30(+0.77%) |
Dec 20, 2023 | 963.00 | 969.09 | 950.00 | 950.25 | 299,567 | -14.01(-1.45%) |
Dec 19, 2023 | 963.78 | 966.66 | 958.69 | 964.26 | 292,755 | +4.13(+0.43%) |
Dec 18, 2023 | 952.98 | 964.26 | 952.98 | 960.13 | 406,690 | +8.56(+0.90%) |
Dec 15, 2023 | 948.70 | 952.39 | 936.06 | 951.57 | 944,911 | +0.45(+0.05%) |
Dec 14, 2023 | 983.72 | 983.72 | 945.53 | 951.12 | 612,699 | -32.29(-3.28%) |
Dec 13, 2023 | 976.55 | 988.00 | 974.02 | 983.41 | 366,233 | +10.62(+1.09%) |
Dec 12, 2023 | 971.82 | 973.22 | 967.08 | 972.79 | 281,746 | +7.27(+0.75%) |
Dec 11, 2023 | 955.03 | 969.62 | 953.30 | 965.52 | 355,718 | +19.64(+2.08%) |
Dec 08, 2023 | 952.99 | 957.98 | 941.93 | 945.88 | 422,768 | -7.83(-0.82%) |
Dec 07, 2023 | 988.00 | 988.00 | 953.14 | 953.71 | 591,178 | -31.49(-3.20%) |
Dec 06, 2023 | 982.35 | 986.79 | 979.01 | 985.20 | 373,381 | +7.23(+0.74%) |
Dec 05, 2023 | 982.08 | 982.22 | 970.60 | 977.97 | 322,885 | -5.25(-0.53%) |
Dec 04, 2023 | 978.48 | 988.16 | 970.55 | 983.22 | 470,040 | +2.70(+0.28%) |
Dec 01, 2023 | 984.50 | 988.81 | 978.28 | 980.52 | 321,681 | -1.86(-0.19%) |
Nov 30, 2023 | 975.12 | 982.81 | 971.10 | 982.38 | 534,613 | +8.44(+0.87%) |
Nov 29, 2023 | 975.70 | 977.75 | 969.78 | 973.94 | 275,763 | -3.49(-0.36%) |
Nov 28, 2023 | 987.08 | 988.93 | 972.02 | 977.43 | 272,105 | -5.70(-0.58%) |
Nov 27, 2023 | 984.65 | 990.07 | 982.15 | 983.13 | 283,198 | -4.03(-0.41%) |
Nov 24, 2023 | 992.60 | 992.60 | 984.76 | 987.16 | 97,609 | -4.30(-0.43%) |
Nov 22, 2023 | 984.56 | 995.07 | 982.35 | 991.46 | 254,349 | +7.87(+0.80%) |
Nov 21, 2023 | 979.91 | 988.07 | 977.29 | 983.59 | 284,230 | +4.98(+0.51%) |
Nov 20, 2023 | 970.00 | 982.73 | 965.49 | 978.61 | 339,179 | +10.06(+1.04%) |
Nov 17, 2023 | 981.51 | 981.51 | 965.73 | 968.55 | 418,111 | -3.44(-0.35%) |
Nov 16, 2023 | 976.90 | 980.22 | 969.20 | 971.99 | 588,401 | -1.35(-0.14%) |
Nov 15, 2023 | 981.40 | 983.59 | 970.22 | 973.34 | 661,841 | -9.62(-0.98%) |
Nov 14, 2023 | 1001 | 1006 | 980.18 | 982.96 | 506,685 | -12.96(-1.30%) |
Nov 13, 2023 | 986.29 | 999.14 | 985.53 | 995.92 | 321,186 | +9.70(+0.98%) |
Nov 10, 2023 | 980.66 | 989.69 | 977.67 | 986.22 | 323,604 | +8.08(+0.83%) |
Nov 09, 2023 | 971.49 | 982.75 | 969.19 | 978.14 | 370,667 | +4.44(+0.46%) |
Nov 08, 2023 | 975.00 | 980.64 | 968.87 | 973.70 | 251,233 | -0.91(-0.09%) |
Nov 07, 2023 | 958.82 | 975.82 | 952.89 | 974.61 | 429,429 | +18.51(+1.94%) |
Nov 06, 2023 | 956.19 | 960.08 | 951.90 | 956.10 | 255,720 | +3.26(+0.34%) |
Nov 03, 2023 | 950.00 | 959.35 | 950.00 | 952.84 | 309,536 | +4.75(+0.50%) |
Nov 02, 2023 | 937.29 | 957.88 | 937.29 | 948.09 | 492,004 | +2.43(+0.26%) |