Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 99.53 | 101.62 | 99.07 | 99.35 | 1,259,181 | -0.80(-0.80%) |
Jan 30, 2024 | 99.82 | 101.98 | 99.54 | 100.15 | 1,205,164 | +0.46(+0.46%) |
Jan 29, 2024 | 98.37 | 99.96 | 97.95 | 99.69 | 1,341,256 | +1.22(+1.24%) |
Jan 26, 2024 | 98.09 | 98.94 | 97.38 | 98.47 | 978,522 | +0.28(+0.29%) |
Jan 25, 2024 | 97.33 | 98.28 | 96.33 | 98.19 | 1,354,960 | +2.21(+2.30%) |
Jan 24, 2024 | 98.51 | 98.88 | 95.46 | 95.98 | 1,663,041 | -1.60(-1.64%) |
Jan 23, 2024 | 100.85 | 101.72 | 96.74 | 97.58 | 2,037,049 | -5.45(-5.29%) |
Jan 22, 2024 | 101.53 | 103.30 | 101.17 | 103.03 | 1,257,269 | +1.94(+1.92%) |
Jan 19, 2024 | 99.37 | 101.46 | 98.29 | 101.09 | 1,766,422 | +1.78(+1.79%) |
Jan 18, 2024 | 100.68 | 101.37 | 98.62 | 99.31 | 1,606,677 | +0.42(+0.42%) |
Jan 17, 2024 | 98.71 | 99.58 | 98.29 | 98.89 | 1,359,457 | -1.11(-1.11%) |
Jan 16, 2024 | 100.05 | 100.98 | 99.33 | 100.00 | 1,585,276 | -1.32(-1.30%) |
Jan 12, 2024 | 104.16 | 104.16 | 101.27 | 101.32 | 1,491,330 | -2.32(-2.24%) |
Jan 11, 2024 | 101.98 | 103.67 | 101.67 | 103.64 | 1,147,303 | +0.73(+0.71%) |
Jan 10, 2024 | 102.29 | 104.12 | 102.02 | 102.91 | 1,328,977 | +1.52(+1.50%) |
Jan 09, 2024 | 100.78 | 101.61 | 100.67 | 101.39 | 1,339,071 | -0.56(-0.55%) |
Jan 08, 2024 | 100.67 | 102.73 | 100.67 | 101.95 | 1,752,732 | +2.37(+2.38%) |
Jan 05, 2024 | 98.08 | 100.38 | 97.22 | 99.59 | 1,173,759 | +1.04(+1.05%) |
Jan 04, 2024 | 98.72 | 100.05 | 98.36 | 98.55 | 1,175,377 | -0.26(-0.26%) |
Jan 03, 2024 | 98.92 | 99.87 | 97.40 | 98.81 | 1,787,745 | -1.77(-1.76%) |
Jan 02, 2024 | 101.23 | 102.15 | 99.97 | 100.58 | 1,560,549 | -2.01(-1.96%) |
Dec 29, 2023 | 102.78 | 103.54 | 102.31 | 102.58 | 918,309 | -0.74(-0.71%) |
Dec 28, 2023 | 103.34 | 104.20 | 103.11 | 103.32 | 803,858 | -0.53(-0.51%) |
Dec 27, 2023 | 103.48 | 104.34 | 102.91 | 103.85 | 773,826 | +0.59(+0.57%) |
Dec 26, 2023 | 103.40 | 104.00 | 103.03 | 103.26 | 705,632 | -0.10(-0.10%) |
Dec 22, 2023 | 103.66 | 103.80 | 102.54 | 103.36 | 839,877 | +0.25(+0.24%) |
Dec 21, 2023 | 103.62 | 103.96 | 101.60 | 103.11 | 1,108,084 | +1.20(+1.18%) |
Dec 20, 2023 | 102.90 | 104.27 | 101.87 | 101.91 | 1,253,105 | -1.26(-1.22%) |
Dec 19, 2023 | 101.81 | 103.61 | 101.34 | 103.17 | 1,371,980 | +1.99(+1.97%) |
Dec 18, 2023 | 102.53 | 102.69 | 99.80 | 101.17 | 1,721,208 | -1.10(-1.07%) |
Dec 15, 2023 | 103.75 | 105.69 | 102.01 | 102.27 | 3,660,072 | -2.69(-2.57%) |
Dec 14, 2023 | 98.98 | 105.19 | 98.80 | 104.97 | 3,505,839 | +8.70(+9.04%) |
Dec 13, 2023 | 92.87 | 96.49 | 91.73 | 96.26 | 2,666,357 | +4.04(+4.38%) |
Dec 12, 2023 | 92.88 | 93.18 | 92.15 | 92.22 | 1,102,896 | -0.52(-0.56%) |
Dec 11, 2023 | 92.22 | 93.07 | 91.97 | 92.74 | 1,641,561 | +0.07(+0.08%) |
Dec 08, 2023 | 90.55 | 93.07 | 90.51 | 92.67 | 1,866,070 | +1.70(+1.86%) |
Dec 07, 2023 | 90.13 | 91.25 | 89.57 | 90.97 | 2,410,007 | +2.26(+2.54%) |
Dec 06, 2023 | 89.42 | 90.91 | 88.61 | 88.72 | 2,622,228 | +1.69(+1.94%) |
Dec 05, 2023 | 86.82 | 87.41 | 86.20 | 87.03 | 2,064,477 | +0.00(+0.00%) |
Dec 04, 2023 | 87.39 | 88.54 | 86.89 | 87.03 | 1,703,611 | -0.57(-0.65%) |
Dec 01, 2023 | 85.80 | 88.11 | 85.73 | 87.60 | 1,848,644 | +1.89(+2.20%) |
Nov 30, 2023 | 85.49 | 85.90 | 84.49 | 85.72 | 1,880,263 | -0.18(-0.21%) |
Nov 29, 2023 | 85.24 | 86.49 | 85.24 | 85.89 | 1,522,318 | +1.64(+1.94%) |
Nov 28, 2023 | 84.87 | 85.59 | 84.23 | 84.26 | 829,469 | -0.99(-1.16%) |
Nov 27, 2023 | 85.01 | 85.66 | 84.86 | 85.25 | 1,045,021 | -0.10(-0.12%) |
Nov 24, 2023 | 84.87 | 85.64 | 84.81 | 85.35 | 336,662 | +0.21(+0.25%) |
Nov 22, 2023 | 85.67 | 86.31 | 84.87 | 85.14 | 615,060 | +0.32(+0.38%) |
Nov 21, 2023 | 85.32 | 86.03 | 84.80 | 84.82 | 734,971 | -1.07(-1.24%) |
Nov 20, 2023 | 85.16 | 86.16 | 84.74 | 85.88 | 966,567 | +0.27(+0.31%) |
Nov 17, 2023 | 85.27 | 86.08 | 85.13 | 85.62 | 741,249 | +0.65(+0.76%) |
Nov 16, 2023 | 85.23 | 86.06 | 84.77 | 84.97 | 915,113 | -0.08(-0.09%) |
Nov 15, 2023 | 85.26 | 86.94 | 85.00 | 85.05 | 1,365,688 | -0.76(-0.88%) |
Nov 14, 2023 | 82.70 | 86.55 | 82.70 | 85.80 | 2,823,396 | +6.38(+8.03%) |
Nov 13, 2023 | 79.79 | 80.07 | 78.71 | 79.43 | 705,018 | -0.75(-0.93%) |
Nov 10, 2023 | 78.91 | 80.23 | 78.29 | 80.18 | 846,812 | +1.93(+2.46%) |
Nov 09, 2023 | 79.71 | 80.24 | 78.16 | 78.25 | 1,234,588 | -1.27(-1.59%) |
Nov 08, 2023 | 80.17 | 80.57 | 79.10 | 79.52 | 1,044,910 | -0.53(-0.66%) |
Nov 07, 2023 | 80.06 | 81.29 | 79.75 | 80.05 | 1,122,400 | +0.14(+0.17%) |
Nov 06, 2023 | 80.12 | 81.00 | 79.71 | 79.91 | 1,176,703 | -1.20(-1.48%) |
Nov 03, 2023 | 79.84 | 82.22 | 79.65 | 81.10 | 2,169,063 | +3.33(+4.29%) |
Nov 02, 2023 | 76.84 | 78.24 | 76.34 | 77.77 | 2,000,690 | +3.67(+4.96%) |