Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 89.14 | 89.34 | 87.42 | 87.44 | 1,327,476 | -2.19(-2.45%) |
Jan 30, 2024 | 88.39 | 89.85 | 87.23 | 89.63 | 1,725,476 | +1.28(+1.45%) |
Jan 29, 2024 | 87.99 | 88.56 | 87.34 | 88.35 | 1,613,960 | +0.70(+0.80%) |
Jan 26, 2024 | 88.33 | 88.71 | 87.21 | 87.65 | 1,479,664 | -0.15(-0.17%) |
Jan 25, 2024 | 89.14 | 89.55 | 87.40 | 87.80 | 1,528,971 | -0.66(-0.74%) |
Jan 24, 2024 | 89.75 | 90.23 | 88.18 | 88.45 | 1,757,737 | -1.06(-1.19%) |
Jan 23, 2024 | 88.62 | 90.04 | 88.30 | 89.51 | 2,037,304 | +1.41(+1.60%) |
Jan 22, 2024 | 90.00 | 91.51 | 87.76 | 88.10 | 4,370,755 | -3.89(-4.23%) |
Jan 19, 2024 | 93.44 | 93.55 | 91.93 | 91.99 | 1,815,808 | -1.41(-1.51%) |
Jan 18, 2024 | 93.69 | 94.11 | 92.49 | 93.40 | 1,014,413 | -0.40(-0.42%) |
Jan 17, 2024 | 93.70 | 94.82 | 93.42 | 93.80 | 916,391 | -0.30(-0.32%) |
Jan 16, 2024 | 93.55 | 94.29 | 92.61 | 94.10 | 1,351,774 | -0.09(-0.09%) |
Jan 12, 2024 | 95.37 | 95.70 | 94.06 | 94.19 | 1,232,850 | -0.43(-0.45%) |
Jan 11, 2024 | 93.98 | 95.07 | 93.77 | 94.61 | 1,454,986 | +0.41(+0.43%) |
Jan 10, 2024 | 95.27 | 95.27 | 93.31 | 94.21 | 2,237,759 | -1.75(-1.82%) |
Jan 09, 2024 | 98.00 | 98.21 | 95.39 | 95.95 | 1,643,784 | -2.47(-2.51%) |
Jan 08, 2024 | 96.69 | 98.47 | 95.52 | 98.43 | 1,763,197 | +1.13(+1.16%) |
Jan 05, 2024 | 98.12 | 99.12 | 95.75 | 97.29 | 2,068,474 | -0.92(-0.94%) |
Jan 04, 2024 | 100.00 | 100.00 | 97.74 | 98.22 | 1,681,177 | -1.31(-1.32%) |
Jan 03, 2024 | 100.44 | 100.91 | 99.29 | 99.53 | 1,239,651 | -1.22(-1.21%) |
Jan 02, 2024 | 100.20 | 101.38 | 100.20 | 100.75 | 983,881 | +0.55(+0.54%) |
Dec 29, 2023 | 100.81 | 100.81 | 99.59 | 100.20 | 751,394 | -0.66(-0.66%) |
Dec 28, 2023 | 101.88 | 101.95 | 100.31 | 100.87 | 876,178 | -0.39(-0.38%) |
Dec 27, 2023 | 101.31 | 101.56 | 100.80 | 101.25 | 670,308 | -0.48(-0.47%) |
Dec 26, 2023 | 101.16 | 102.39 | 100.55 | 101.73 | 488,537 | +0.84(+0.84%) |
Dec 22, 2023 | 100.48 | 101.99 | 100.07 | 100.89 | 746,579 | +0.41(+0.41%) |
Dec 21, 2023 | 100.84 | 101.19 | 99.41 | 100.48 | 1,471,123 | -0.35(-0.34%) |
Dec 20, 2023 | 103.73 | 103.73 | 100.75 | 100.83 | 1,133,746 | -3.66(-3.51%) |
Dec 19, 2023 | 103.89 | 104.78 | 103.16 | 104.49 | 1,506,994 | +1.53(+1.49%) |
Dec 18, 2023 | 104.35 | 104.40 | 102.43 | 102.96 | 1,960,946 | -1.04(-1.00%) |
Dec 15, 2023 | 104.53 | 105.00 | 103.01 | 104.00 | 2,757,662 | -0.53(-0.50%) |
Dec 14, 2023 | 105.22 | 106.09 | 103.84 | 104.53 | 1,511,368 | +0.18(+0.17%) |
Dec 13, 2023 | 102.66 | 104.58 | 100.12 | 104.35 | 1,628,144 | +0.74(+0.72%) |
Dec 12, 2023 | 104.81 | 104.81 | 103.04 | 103.61 | 1,111,485 | -0.61(-0.59%) |
Dec 11, 2023 | 103.85 | 104.73 | 102.84 | 104.22 | 965,189 | +0.50(+0.48%) |
Dec 08, 2023 | 103.45 | 104.63 | 103.05 | 103.73 | 706,111 | +0.40(+0.38%) |
Dec 07, 2023 | 103.09 | 104.56 | 102.04 | 103.33 | 1,199,894 | -0.11(-0.11%) |
Dec 06, 2023 | 105.15 | 105.71 | 102.96 | 103.44 | 1,220,324 | -1.88(-1.78%) |
Dec 05, 2023 | 106.82 | 106.82 | 105.30 | 105.31 | 1,069,085 | -1.63(-1.52%) |
Dec 04, 2023 | 107.66 | 109.10 | 106.36 | 106.94 | 1,234,476 | -1.46(-1.35%) |
Dec 01, 2023 | 108.82 | 109.62 | 108.13 | 108.40 | 1,042,386 | -0.66(-0.60%) |
Nov 30, 2023 | 107.20 | 109.09 | 106.26 | 109.06 | 1,764,149 | +1.76(+1.64%) |
Nov 29, 2023 | 107.30 | 108.04 | 106.86 | 107.30 | 608,232 | -0.31(-0.29%) |
Nov 28, 2023 | 107.10 | 108.20 | 106.66 | 107.61 | 708,336 | +0.86(+0.81%) |
Nov 27, 2023 | 107.20 | 107.94 | 106.50 | 106.74 | 908,170 | -0.47(-0.44%) |
Nov 24, 2023 | 108.99 | 109.08 | 107.01 | 107.21 | 369,713 | -1.52(-1.40%) |
Nov 22, 2023 | 107.13 | 108.88 | 106.26 | 108.73 | 1,045,380 | +1.33(+1.24%) |
Nov 21, 2023 | 106.90 | 107.56 | 106.30 | 107.40 | 845,737 | +0.50(+0.46%) |
Nov 20, 2023 | 106.64 | 107.61 | 105.30 | 106.90 | 962,149 | +0.89(+0.84%) |
Nov 17, 2023 | 105.63 | 106.29 | 105.11 | 106.01 | 736,382 | +0.86(+0.82%) |
Nov 16, 2023 | 105.22 | 105.23 | 104.39 | 105.15 | 1,110,674 | -0.20(-0.19%) |
Nov 15, 2023 | 104.76 | 106.48 | 104.66 | 105.34 | 1,055,321 | +0.58(+0.56%) |
Nov 14, 2023 | 103.69 | 105.25 | 103.53 | 104.76 | 798,099 | +2.09(+2.04%) |
Nov 13, 2023 | 102.76 | 103.26 | 101.54 | 102.67 | 951,647 | -0.44(-0.43%) |
Nov 10, 2023 | 102.45 | 103.42 | 101.94 | 103.11 | 815,480 | +0.65(+0.64%) |
Nov 09, 2023 | 103.22 | 103.38 | 101.15 | 102.46 | 1,223,035 | +1.09(+1.08%) |
Nov 08, 2023 | 102.62 | 103.70 | 100.73 | 101.37 | 1,158,404 | -1.83(-1.78%) |
Nov 07, 2023 | 103.51 | 103.73 | 102.18 | 103.20 | 686,308 | -0.79(-0.76%) |
Nov 06, 2023 | 104.64 | 104.75 | 103.28 | 103.99 | 803,882 | -0.63(-0.60%) |
Nov 03, 2023 | 104.84 | 105.96 | 104.57 | 104.62 | 867,307 | +0.58(+0.56%) |
Nov 02, 2023 | 104.50 | 105.62 | 103.46 | 104.04 | 1,071,404 | -0.58(-0.56%) |