Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.51 | 96.85 | 94.45 | 95.38 | 847,738 | +0.78(+0.82%) |
Jan 30, 2024 | 94.31 | 95.52 | 92.65 | 94.60 | 637,627 | -0.15(-0.16%) |
Jan 29, 2024 | 91.69 | 94.84 | 91.08 | 94.75 | 407,314 | +2.92(+3.18%) |
Jan 26, 2024 | 93.77 | 94.83 | 91.04 | 91.83 | 322,241 | -1.74(-1.86%) |
Jan 25, 2024 | 92.37 | 93.91 | 90.90 | 93.56 | 691,976 | +2.69(+2.96%) |
Jan 24, 2024 | 94.30 | 96.20 | 90.84 | 90.87 | 1,602,184 | -7.20(-7.34%) |
Jan 23, 2024 | 100.83 | 101.47 | 97.95 | 98.07 | 749,656 | -1.58(-1.58%) |
Jan 22, 2024 | 102.58 | 103.56 | 99.49 | 99.65 | 726,403 | -1.91(-1.88%) |
Jan 19, 2024 | 103.77 | 103.83 | 100.35 | 101.55 | 673,253 | -1.81(-1.75%) |
Jan 18, 2024 | 109.92 | 110.14 | 97.73 | 103.36 | 1,065,730 | -5.92(-5.41%) |
Jan 17, 2024 | 108.80 | 110.49 | 108.12 | 109.28 | 260,907 | -0.95(-0.86%) |
Jan 16, 2024 | 109.84 | 110.84 | 109.31 | 110.22 | 288,517 | -1.06(-0.95%) |
Jan 12, 2024 | 112.97 | 113.41 | 110.23 | 111.28 | 233,288 | -0.38(-0.34%) |
Jan 11, 2024 | 111.92 | 112.42 | 110.02 | 111.66 | 246,270 | -0.59(-0.52%) |
Jan 10, 2024 | 112.13 | 112.79 | 111.20 | 112.25 | 356,677 | +0.26(+0.23%) |
Jan 09, 2024 | 110.17 | 112.74 | 110.17 | 111.99 | 407,263 | +0.69(+0.62%) |
Jan 08, 2024 | 106.49 | 111.43 | 106.05 | 111.30 | 356,283 | +4.67(+4.38%) |
Jan 05, 2024 | 107.77 | 109.28 | 106.62 | 106.63 | 262,852 | -2.23(-2.05%) |
Jan 04, 2024 | 108.36 | 109.33 | 107.55 | 108.87 | 363,564 | +0.76(+0.70%) |
Jan 03, 2024 | 108.61 | 108.94 | 106.73 | 108.11 | 553,300 | -1.77(-1.61%) |
Jan 02, 2024 | 108.46 | 111.17 | 108.42 | 109.87 | 418,094 | +0.62(+0.57%) |
Dec 29, 2023 | 110.93 | 111.62 | 109.09 | 109.25 | 248,158 | -2.26(-2.03%) |
Dec 28, 2023 | 111.52 | 113.05 | 111.04 | 111.52 | 180,552 | -0.47(-0.42%) |
Dec 27, 2023 | 113.44 | 114.53 | 111.25 | 111.99 | 279,434 | -1.37(-1.21%) |
Dec 26, 2023 | 113.00 | 113.84 | 112.16 | 113.36 | 179,920 | +0.74(+0.66%) |
Dec 22, 2023 | 112.02 | 113.05 | 111.11 | 112.62 | 273,016 | +1.70(+1.53%) |
Dec 21, 2023 | 109.28 | 111.47 | 108.75 | 110.92 | 321,490 | +2.76(+2.56%) |
Dec 20, 2023 | 110.08 | 110.80 | 107.95 | 108.16 | 390,501 | -2.12(-1.93%) |
Dec 19, 2023 | 109.53 | 111.97 | 109.14 | 110.28 | 352,062 | +1.58(+1.45%) |
Dec 18, 2023 | 112.96 | 112.99 | 108.68 | 108.71 | 551,013 | -4.21(-3.73%) |
Dec 15, 2023 | 114.85 | 115.55 | 111.56 | 112.92 | 991,759 | -1.67(-1.45%) |
Dec 14, 2023 | 115.08 | 116.79 | 113.33 | 114.58 | 574,186 | +3.72(+3.36%) |
Dec 13, 2023 | 108.42 | 111.17 | 106.21 | 110.86 | 339,454 | +2.48(+2.29%) |
Dec 12, 2023 | 107.68 | 109.58 | 106.90 | 108.38 | 232,754 | +0.40(+0.37%) |
Dec 11, 2023 | 108.82 | 109.45 | 107.57 | 107.98 | 343,198 | -0.95(-0.87%) |
Dec 08, 2023 | 109.11 | 110.33 | 108.27 | 108.92 | 214,060 | -0.21(-0.19%) |
Dec 07, 2023 | 107.93 | 109.33 | 107.09 | 109.13 | 251,384 | +1.22(+1.14%) |
Dec 06, 2023 | 108.85 | 109.20 | 107.65 | 107.91 | 205,743 | -0.10(-0.09%) |
Dec 05, 2023 | 110.60 | 110.95 | 106.78 | 108.01 | 332,483 | -3.05(-2.74%) |
Dec 04, 2023 | 108.31 | 111.25 | 108.31 | 111.06 | 388,521 | +1.88(+1.72%) |
Dec 01, 2023 | 106.83 | 109.47 | 106.50 | 109.17 | 226,520 | +2.34(+2.19%) |
Nov 30, 2023 | 106.09 | 107.38 | 104.34 | 106.83 | 207,629 | +1.01(+0.95%) |
Nov 29, 2023 | 107.38 | 108.80 | 105.60 | 105.83 | 244,138 | -1.05(-0.98%) |
Nov 28, 2023 | 107.07 | 108.74 | 106.53 | 106.87 | 232,917 | -0.62(-0.57%) |
Nov 27, 2023 | 107.63 | 107.81 | 106.72 | 107.49 | 282,911 | -0.89(-0.82%) |
Nov 24, 2023 | 107.87 | 109.54 | 107.39 | 108.38 | 106,199 | +0.93(+0.86%) |
Nov 22, 2023 | 108.88 | 109.39 | 107.40 | 107.45 | 207,931 | -0.35(-0.32%) |
Nov 21, 2023 | 107.65 | 108.59 | 107.02 | 107.80 | 183,599 | -0.55(-0.51%) |
Nov 20, 2023 | 107.49 | 108.70 | 106.32 | 108.35 | 321,307 | +1.19(+1.11%) |
Nov 17, 2023 | 108.05 | 108.09 | 106.47 | 107.16 | 278,973 | +0.24(+0.22%) |
Nov 16, 2023 | 107.46 | 107.96 | 105.52 | 106.92 | 232,204 | -0.50(-0.46%) |
Nov 15, 2023 | 105.25 | 108.66 | 105.25 | 107.42 | 560,778 | +2.13(+2.02%) |
Nov 14, 2023 | 104.08 | 105.61 | 103.08 | 105.29 | 454,596 | +4.56(+4.53%) |
Nov 13, 2023 | 99.96 | 101.70 | 98.38 | 100.73 | 414,085 | +2.61(+2.66%) |
Nov 10, 2023 | 96.53 | 98.37 | 95.52 | 98.12 | 255,978 | +1.79(+1.86%) |
Nov 09, 2023 | 100.25 | 100.81 | 96.28 | 96.33 | 368,230 | -3.59(-3.59%) |
Nov 08, 2023 | 100.84 | 101.34 | 97.55 | 99.91 | 402,385 | -0.21(-0.21%) |
Nov 07, 2023 | 101.42 | 102.33 | 100.06 | 100.12 | 321,776 | -1.99(-1.95%) |
Nov 06, 2023 | 101.58 | 102.36 | 101.21 | 102.11 | 425,542 | +0.32(+0.31%) |
Nov 03, 2023 | 102.40 | 102.83 | 100.39 | 101.79 | 596,310 | +1.95(+1.95%) |
Nov 02, 2023 | 99.71 | 100.77 | 97.74 | 99.84 | 344,905 | +1.52(+1.55%) |