Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 105.21 | 105.53 | 103.49 | 103.68 | 2,267,835 | -1.68(-1.59%) |
Jan 30, 2024 | 104.04 | 105.41 | 103.90 | 105.36 | 1,490,608 | +1.04(+0.99%) |
Jan 29, 2024 | 104.61 | 104.81 | 103.56 | 104.32 | 1,226,544 | -0.63(-0.60%) |
Jan 26, 2024 | 104.74 | 105.06 | 104.47 | 104.96 | 1,185,875 | +0.44(+0.43%) |
Jan 25, 2024 | 103.70 | 104.55 | 103.51 | 104.51 | 1,441,933 | +0.97(+0.93%) |
Jan 24, 2024 | 103.85 | 104.40 | 103.32 | 103.54 | 1,125,581 | +0.47(+0.45%) |
Jan 23, 2024 | 103.22 | 103.83 | 102.96 | 103.08 | 1,073,933 | -0.10(-0.10%) |
Jan 22, 2024 | 102.76 | 103.61 | 102.51 | 103.18 | 1,377,523 | +0.97(+0.95%) |
Jan 19, 2024 | 101.23 | 102.36 | 100.22 | 102.21 | 1,376,140 | +1.58(+1.57%) |
Jan 18, 2024 | 100.55 | 100.85 | 99.61 | 100.63 | 1,105,351 | -0.01(-0.01%) |
Jan 17, 2024 | 100.52 | 101.64 | 100.18 | 100.64 | 1,074,615 | -0.67(-0.66%) |
Jan 16, 2024 | 101.14 | 101.40 | 100.46 | 101.31 | 1,259,311 | -0.69(-0.68%) |
Jan 12, 2024 | 102.76 | 103.12 | 101.39 | 102.00 | 985,152 | -0.13(-0.13%) |
Jan 11, 2024 | 102.29 | 102.41 | 101.39 | 102.13 | 1,228,108 | -0.36(-0.35%) |
Jan 10, 2024 | 101.89 | 102.64 | 101.65 | 102.49 | 1,085,830 | +0.44(+0.43%) |
Jan 09, 2024 | 102.48 | 102.50 | 101.46 | 102.05 | 1,479,176 | -1.23(-1.19%) |
Jan 08, 2024 | 102.89 | 103.42 | 102.34 | 103.28 | 1,360,325 | +0.21(+0.20%) |
Jan 05, 2024 | 101.58 | 103.35 | 101.54 | 103.07 | 1,452,036 | +1.41(+1.39%) |
Jan 04, 2024 | 101.50 | 102.97 | 101.40 | 101.66 | 1,545,661 | +0.09(+0.09%) |
Jan 03, 2024 | 101.89 | 102.41 | 101.38 | 101.57 | 1,688,252 | -1.76(-1.70%) |
Jan 02, 2024 | 102.27 | 103.82 | 102.23 | 103.33 | 1,494,158 | +0.85(+0.83%) |
Dec 29, 2023 | 103.00 | 103.16 | 102.18 | 102.48 | 986,134 | -0.51(-0.50%) |
Dec 28, 2023 | 102.34 | 103.09 | 102.34 | 102.99 | 745,753 | +0.41(+0.39%) |
Dec 27, 2023 | 102.17 | 102.72 | 101.73 | 102.58 | 814,494 | +0.09(+0.09%) |
Dec 26, 2023 | 102.07 | 102.84 | 102.00 | 102.50 | 605,790 | +0.19(+0.18%) |
Dec 22, 2023 | 102.24 | 103.05 | 101.94 | 102.31 | 1,150,890 | +0.31(+0.30%) |
Dec 21, 2023 | 101.41 | 102.11 | 100.83 | 102.00 | 1,289,860 | +0.71(+0.70%) |
Dec 20, 2023 | 102.50 | 103.55 | 101.26 | 101.29 | 1,935,250 | -1.81(-1.75%) |
Dec 19, 2023 | 102.04 | 103.50 | 101.87 | 103.10 | 2,811,284 | +1.16(+1.13%) |
Dec 18, 2023 | 102.79 | 103.10 | 101.80 | 101.94 | 3,017,111 | -0.68(-0.66%) |
Dec 15, 2023 | 103.00 | 103.68 | 102.19 | 102.62 | 4,334,377 | -1.33(-1.28%) |
Dec 14, 2023 | 103.89 | 105.42 | 103.89 | 103.96 | 3,854,726 | +1.06(+1.03%) |
Dec 13, 2023 | 100.89 | 103.13 | 100.64 | 102.90 | 3,287,933 | +1.94(+1.92%) |
Dec 12, 2023 | 100.91 | 101.31 | 100.31 | 100.97 | 1,817,861 | +0.74(+0.74%) |
Dec 11, 2023 | 99.80 | 101.35 | 99.77 | 100.22 | 1,993,713 | +0.55(+0.55%) |
Dec 08, 2023 | 98.56 | 99.93 | 98.25 | 99.67 | 2,146,454 | +1.20(+1.21%) |
Dec 07, 2023 | 97.33 | 98.56 | 97.07 | 98.47 | 2,281,550 | +1.71(+1.77%) |
Dec 06, 2023 | 97.53 | 98.52 | 96.60 | 96.77 | 1,478,297 | -0.11(-0.11%) |
Dec 05, 2023 | 96.75 | 97.58 | 96.54 | 96.87 | 1,759,845 | -0.32(-0.33%) |
Dec 04, 2023 | 95.88 | 97.37 | 95.72 | 97.19 | 1,780,508 | +0.61(+0.63%) |
Dec 01, 2023 | 96.26 | 96.96 | 95.80 | 96.58 | 1,795,514 | -0.04(-0.04%) |
Nov 30, 2023 | 95.65 | 96.82 | 95.30 | 96.62 | 2,670,266 | +1.17(+1.22%) |
Nov 29, 2023 | 95.11 | 96.04 | 95.09 | 95.45 | 1,278,894 | +0.70(+0.74%) |
Nov 28, 2023 | 94.61 | 95.11 | 93.97 | 94.75 | 1,343,511 | +0.07(+0.07%) |
Nov 27, 2023 | 94.18 | 94.82 | 93.79 | 94.68 | 1,075,828 | +0.08(+0.08%) |
Nov 24, 2023 | 94.07 | 95.17 | 94.02 | 94.60 | 665,476 | +0.61(+0.65%) |
Nov 22, 2023 | 93.26 | 94.13 | 92.87 | 93.99 | 1,044,857 | +0.89(+0.96%) |
Nov 21, 2023 | 92.91 | 93.62 | 92.49 | 93.10 | 931,709 | -0.06(-0.06%) |
Nov 20, 2023 | 92.84 | 93.52 | 92.21 | 93.16 | 1,172,155 | -0.22(-0.23%) |
Nov 17, 2023 | 92.94 | 93.50 | 92.73 | 93.38 | 1,821,210 | +1.09(+1.18%) |
Nov 16, 2023 | 92.18 | 92.85 | 91.78 | 92.28 | 1,223,001 | +0.02(+0.02%) |
Nov 15, 2023 | 92.19 | 92.98 | 91.82 | 92.26 | 1,485,852 | +0.32(+0.35%) |
Nov 14, 2023 | 90.27 | 92.52 | 90.27 | 91.94 | 1,782,023 | +2.71(+3.04%) |
Nov 13, 2023 | 88.99 | 89.93 | 88.81 | 89.23 | 1,700,372 | -0.52(-0.58%) |
Nov 10, 2023 | 89.15 | 89.89 | 88.65 | 89.75 | 1,185,387 | +1.11(+1.25%) |
Nov 09, 2023 | 88.81 | 89.33 | 88.31 | 88.64 | 1,279,218 | +0.19(+0.22%) |
Nov 08, 2023 | 88.58 | 88.77 | 88.06 | 88.44 | 1,515,258 | -0.02(-0.02%) |
Nov 07, 2023 | 89.03 | 89.23 | 87.67 | 88.46 | 1,756,292 | -1.07(-1.20%) |
Nov 06, 2023 | 91.94 | 91.94 | 88.97 | 89.53 | 2,528,889 | -2.28(-2.49%) |
Nov 03, 2023 | 90.63 | 92.41 | 90.31 | 91.82 | 2,057,774 | +2.42(+2.71%) |
Nov 02, 2023 | 91.12 | 92.40 | 88.37 | 89.40 | 2,456,797 | +0.34(+0.38%) |