Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 108.07 | 108.78 | 105.67 | 105.92 | 729,256 | -1.24(-1.15%) |
Jan 30, 2024 | 107.60 | 108.91 | 106.95 | 107.16 | 766,557 | +0.16(+0.15%) |
Jan 29, 2024 | 106.84 | 108.65 | 106.38 | 107.00 | 1,256,713 | +1.63(+1.55%) |
Jan 26, 2024 | 104.40 | 109.44 | 104.18 | 105.37 | 1,963,292 | +2.92(+2.85%) |
Jan 25, 2024 | 101.58 | 102.67 | 100.86 | 102.45 | 945,447 | +1.79(+1.78%) |
Jan 24, 2024 | 102.25 | 102.43 | 100.11 | 100.66 | 851,636 | -1.59(-1.56%) |
Jan 23, 2024 | 103.33 | 103.47 | 101.60 | 102.26 | 496,383 | -0.66(-0.64%) |
Jan 22, 2024 | 102.33 | 103.22 | 102.03 | 102.92 | 618,350 | +1.07(+1.05%) |
Jan 19, 2024 | 101.28 | 102.10 | 100.20 | 101.85 | 525,109 | -0.42(-0.41%) |
Jan 18, 2024 | 102.12 | 102.83 | 101.25 | 102.27 | 500,251 | +1.11(+1.10%) |
Jan 17, 2024 | 101.25 | 101.54 | 99.78 | 101.16 | 570,780 | -2.15(-2.08%) |
Jan 16, 2024 | 101.48 | 103.42 | 101.22 | 103.30 | 396,434 | +0.26(+0.25%) |
Jan 12, 2024 | 105.15 | 105.60 | 102.78 | 103.05 | 442,900 | -0.92(-0.88%) |
Jan 11, 2024 | 103.75 | 103.97 | 102.45 | 103.97 | 360,367 | +0.53(+0.51%) |
Jan 10, 2024 | 103.38 | 103.72 | 102.15 | 103.44 | 401,492 | +0.36(+0.35%) |
Jan 09, 2024 | 103.50 | 103.85 | 102.89 | 103.08 | 330,433 | -1.24(-1.18%) |
Jan 08, 2024 | 102.76 | 104.57 | 102.59 | 104.31 | 261,324 | +1.43(+1.39%) |
Jan 05, 2024 | 102.70 | 104.44 | 102.25 | 102.88 | 435,767 | +0.24(+0.23%) |
Jan 04, 2024 | 101.52 | 103.63 | 101.50 | 102.64 | 900,349 | -0.93(-0.90%) |
Jan 03, 2024 | 107.19 | 107.19 | 103.40 | 103.57 | 537,590 | -5.10(-4.69%) |
Jan 02, 2024 | 107.73 | 109.27 | 107.67 | 108.67 | 430,246 | -0.29(-0.26%) |
Dec 29, 2023 | 109.67 | 109.88 | 108.34 | 108.96 | 362,162 | -0.89(-0.81%) |
Dec 28, 2023 | 109.03 | 109.93 | 108.78 | 109.85 | 342,307 | +0.11(+0.10%) |
Dec 27, 2023 | 109.62 | 110.06 | 109.21 | 109.74 | 215,264 | +0.48(+0.44%) |
Dec 26, 2023 | 108.58 | 109.80 | 108.55 | 109.26 | 310,028 | +1.08(+1.00%) |
Dec 22, 2023 | 107.42 | 108.42 | 107.35 | 108.18 | 450,280 | +0.90(+0.84%) |
Dec 21, 2023 | 106.01 | 107.31 | 105.91 | 107.28 | 504,314 | +2.92(+2.80%) |
Dec 20, 2023 | 104.85 | 106.51 | 104.36 | 104.36 | 501,762 | -0.02(-0.02%) |
Dec 19, 2023 | 103.25 | 104.68 | 102.99 | 104.38 | 440,076 | +1.41(+1.37%) |
Dec 18, 2023 | 102.82 | 103.62 | 102.02 | 102.97 | 467,435 | +0.79(+0.77%) |
Dec 15, 2023 | 103.94 | 104.45 | 101.64 | 102.18 | 1,244,972 | -2.31(-2.21%) |
Dec 14, 2023 | 102.09 | 105.42 | 102.05 | 104.49 | 1,015,173 | +3.12(+3.08%) |
Dec 13, 2023 | 99.26 | 102.01 | 98.65 | 101.37 | 724,491 | +1.21(+1.20%) |
Dec 12, 2023 | 100.42 | 100.94 | 99.75 | 100.16 | 558,661 | -0.12(-0.12%) |
Dec 11, 2023 | 99.58 | 100.82 | 99.03 | 100.28 | 781,808 | +0.00(+0.00%) |
Dec 08, 2023 | 100.39 | 101.48 | 100.25 | 100.28 | 742,766 | -0.18(-0.18%) |
Dec 07, 2023 | 100.15 | 100.85 | 99.66 | 100.46 | 678,818 | -0.51(-0.51%) |
Dec 06, 2023 | 102.74 | 102.79 | 100.65 | 100.97 | 673,250 | -0.20(-0.20%) |
Dec 05, 2023 | 102.54 | 102.54 | 101.03 | 101.17 | 536,686 | -2.98(-2.86%) |
Dec 04, 2023 | 103.27 | 104.71 | 103.27 | 104.14 | 539,323 | +0.28(+0.27%) |
Dec 01, 2023 | 102.53 | 103.87 | 102.42 | 103.87 | 605,173 | +1.40(+1.37%) |
Nov 30, 2023 | 102.54 | 102.90 | 101.92 | 102.46 | 559,299 | +0.32(+0.31%) |
Nov 29, 2023 | 101.87 | 102.89 | 101.87 | 102.15 | 839,838 | +2.35(+2.36%) |
Nov 28, 2023 | 100.06 | 100.77 | 99.18 | 99.79 | 676,844 | -0.63(-0.63%) |
Nov 27, 2023 | 100.36 | 101.05 | 100.34 | 100.43 | 384,949 | -0.23(-0.23%) |
Nov 24, 2023 | 100.47 | 101.76 | 100.47 | 100.65 | 293,587 | +0.79(+0.79%) |
Nov 22, 2023 | 100.50 | 100.71 | 99.72 | 99.87 | 363,899 | +0.10(+0.10%) |
Nov 21, 2023 | 100.19 | 100.64 | 99.48 | 99.77 | 431,743 | -1.19(-1.18%) |
Nov 20, 2023 | 100.47 | 101.11 | 100.01 | 100.96 | 1,153,174 | +0.35(+0.35%) |
Nov 17, 2023 | 99.28 | 100.95 | 99.28 | 100.61 | 601,470 | +2.52(+2.57%) |
Nov 16, 2023 | 99.52 | 100.24 | 97.72 | 98.08 | 1,143,043 | -2.25(-2.24%) |
Nov 15, 2023 | 99.23 | 100.73 | 99.04 | 100.33 | 639,971 | +1.48(+1.50%) |
Nov 14, 2023 | 97.40 | 99.50 | 97.25 | 98.85 | 991,083 | +3.47(+3.64%) |
Nov 13, 2023 | 95.51 | 95.99 | 95.01 | 95.38 | 740,620 | +0.43(+0.46%) |
Nov 10, 2023 | 93.43 | 94.95 | 93.00 | 94.95 | 728,000 | +1.98(+2.13%) |
Nov 09, 2023 | 95.10 | 95.71 | 92.91 | 92.96 | 1,130,681 | -2.24(-2.35%) |
Nov 08, 2023 | 95.73 | 96.00 | 94.91 | 95.20 | 873,038 | -0.38(-0.40%) |
Nov 07, 2023 | 94.68 | 95.59 | 93.91 | 95.59 | 728,140 | +0.21(+0.22%) |
Nov 06, 2023 | 94.58 | 96.03 | 94.34 | 95.38 | 1,105,268 | +0.59(+0.62%) |
Nov 03, 2023 | 93.15 | 94.98 | 92.80 | 94.79 | 1,154,031 | +3.31(+3.62%) |
Nov 02, 2023 | 91.47 | 92.14 | 87.79 | 91.48 | 1,877,371 | +0.21(+0.23%) |