Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 99.57 | 99.57 | 98.08 | 98.16 | 25,988 | -0.93(-0.94%) |
Jan 30, 2024 | 99.30 | 99.42 | 98.86 | 99.09 | 30,105 | +0.07(+0.07%) |
Jan 29, 2024 | 97.76 | 99.11 | 97.76 | 99.02 | 26,107 | +1.19(+1.22%) |
Jan 26, 2024 | 97.57 | 97.89 | 97.32 | 97.83 | 14,895 | +0.65(+0.67%) |
Jan 25, 2024 | 96.30 | 97.39 | 96.02 | 97.18 | 41,197 | +1.02(+1.06%) |
Jan 24, 2024 | 97.20 | 97.21 | 96.16 | 96.16 | 34,621 | -0.18(-0.19%) |
Jan 23, 2024 | 95.95 | 96.45 | 95.56 | 96.34 | 17,062 | -0.66(-0.68%) |
Jan 22, 2024 | 96.65 | 97.11 | 96.65 | 97.00 | 24,748 | -0.23(-0.23%) |
Jan 19, 2024 | 96.22 | 97.25 | 96.07 | 97.23 | 21,292 | +0.12(+0.12%) |
Jan 18, 2024 | 96.64 | 97.37 | 96.64 | 97.11 | 24,352 | +1.79(+1.88%) |
Jan 17, 2024 | 95.16 | 95.42 | 94.55 | 95.32 | 21,531 | -0.36(-0.38%) |
Jan 16, 2024 | 95.69 | 96.18 | 95.47 | 95.68 | 68,057 | -5.47(-5.41%) |
Jan 12, 2024 | 101.53 | 101.67 | 100.87 | 101.15 | 21,395 | +0.15(+0.15%) |
Jan 11, 2024 | 101.32 | 101.32 | 99.69 | 101.00 | 25,432 | -0.11(-0.11%) |
Jan 10, 2024 | 100.43 | 101.37 | 100.40 | 101.11 | 15,578 | +0.96(+0.96%) |
Jan 09, 2024 | 100.11 | 100.61 | 100.07 | 100.15 | 22,066 | -1.28(-1.26%) |
Jan 08, 2024 | 101.34 | 101.66 | 100.94 | 101.43 | 21,298 | +2.29(+2.31%) |
Jan 05, 2024 | 98.47 | 99.81 | 98.47 | 99.14 | 16,642 | +1.50(+1.54%) |
Jan 04, 2024 | 97.57 | 97.89 | 97.57 | 97.64 | 18,083 | -0.29(-0.30%) |
Jan 03, 2024 | 97.21 | 98.11 | 97.15 | 97.93 | 20,051 | -1.25(-1.26%) |
Jan 02, 2024 | 99.01 | 99.58 | 98.90 | 99.18 | 30,352 | -1.31(-1.30%) |
Dec 29, 2023 | 100.79 | 100.88 | 100.24 | 100.49 | 11,110 | +0.39(+0.39%) |
Dec 28, 2023 | 100.37 | 100.54 | 100.10 | 100.10 | 30,112 | -0.76(-0.75%) |
Dec 27, 2023 | 100.31 | 100.86 | 100.31 | 100.86 | 15,210 | +0.14(+0.14%) |
Dec 26, 2023 | 100.02 | 100.72 | 99.78 | 100.72 | 14,164 | +0.91(+0.91%) |
Dec 22, 2023 | 100.24 | 100.24 | 99.75 | 99.81 | 19,009 | +0.06(+0.06%) |
Dec 21, 2023 | 99.17 | 99.75 | 99.17 | 99.75 | 24,331 | +1.32(+1.34%) |
Dec 20, 2023 | 99.30 | 99.75 | 98.43 | 98.43 | 25,551 | -2.35(-2.33%) |
Dec 19, 2023 | 100.20 | 100.98 | 100.20 | 100.78 | 23,398 | +0.42(+0.42%) |
Dec 18, 2023 | 100.64 | 100.64 | 100.14 | 100.36 | 22,274 | -0.23(-0.23%) |
Dec 15, 2023 | 101.08 | 101.44 | 100.54 | 100.59 | 23,150 | -0.96(-0.95%) |
Dec 14, 2023 | 101.44 | 101.87 | 100.86 | 101.55 | 61,712 | -0.13(-0.13%) |
Dec 13, 2023 | 100.06 | 101.83 | 99.83 | 101.68 | 140,332 | +2.41(+2.43%) |
Dec 12, 2023 | 99.11 | 99.30 | 98.88 | 99.27 | 20,124 | +0.41(+0.41%) |
Dec 11, 2023 | 98.80 | 98.90 | 98.48 | 98.86 | 21,496 | +0.27(+0.27%) |
Dec 08, 2023 | 98.28 | 98.59 | 97.96 | 98.59 | 17,097 | +0.65(+0.66%) |
Dec 07, 2023 | 97.75 | 98.01 | 97.44 | 97.94 | 25,321 | +1.05(+1.08%) |
Dec 06, 2023 | 97.35 | 97.44 | 96.83 | 96.89 | 17,682 | -0.13(-0.13%) |
Dec 05, 2023 | 96.62 | 97.06 | 96.55 | 97.02 | 20,511 | +0.43(+0.45%) |
Dec 04, 2023 | 95.83 | 96.69 | 95.83 | 96.59 | 19,522 | -0.52(-0.53%) |
Dec 01, 2023 | 96.50 | 97.22 | 96.47 | 97.11 | 19,932 | +1.66(+1.74%) |
Nov 30, 2023 | 96.16 | 96.16 | 95.18 | 95.45 | 36,693 | -1.88(-1.93%) |
Nov 29, 2023 | 97.08 | 97.62 | 96.82 | 97.33 | 16,950 | +0.57(+0.59%) |
Nov 28, 2023 | 96.56 | 97.23 | 96.32 | 96.76 | 18,465 | -0.04(-0.04%) |
Nov 27, 2023 | 97.21 | 97.30 | 96.76 | 96.80 | 23,736 | -0.71(-0.73%) |
Nov 24, 2023 | 96.96 | 97.51 | 96.96 | 97.51 | 23,341 | +0.17(+0.17%) |
Nov 22, 2023 | 97.06 | 97.71 | 96.88 | 97.34 | 25,427 | +0.82(+0.85%) |
Nov 21, 2023 | 96.75 | 96.93 | 96.52 | 96.52 | 15,746 | -0.27(-0.28%) |
Nov 20, 2023 | 96.64 | 96.96 | 96.34 | 96.79 | 28,642 | -1.08(-1.10%) |
Nov 17, 2023 | 97.53 | 97.99 | 97.27 | 97.87 | 125,646 | +1.06(+1.09%) |
Nov 16, 2023 | 96.71 | 96.93 | 96.41 | 96.81 | 48,585 | +0.35(+0.36%) |
Nov 15, 2023 | 96.42 | 97.02 | 96.37 | 96.46 | 29,896 | -1.35(-1.38%) |
Nov 14, 2023 | 96.97 | 97.86 | 96.97 | 97.81 | 38,753 | +3.20(+3.38%) |
Nov 13, 2023 | 93.64 | 94.92 | 93.38 | 94.61 | 25,782 | +0.53(+0.57%) |
Nov 10, 2023 | 93.04 | 94.13 | 92.73 | 94.08 | 18,221 | +1.29(+1.39%) |
Nov 09, 2023 | 94.03 | 94.05 | 92.79 | 92.79 | 18,440 | -0.40(-0.43%) |
Nov 08, 2023 | 93.27 | 93.55 | 92.90 | 93.19 | 33,702 | +0.95(+1.03%) |
Nov 07, 2023 | 92.18 | 92.62 | 92.17 | 92.24 | 27,950 | -0.34(-0.37%) |
Nov 06, 2023 | 92.82 | 92.98 | 92.32 | 92.58 | 41,989 | -0.90(-0.96%) |
Nov 03, 2023 | 93.92 | 94.07 | 93.31 | 93.48 | 28,464 | +0.06(+0.06%) |
Nov 02, 2023 | 93.42 | 93.70 | 93.08 | 93.42 | 22,347 | +2.56(+2.82%) |