Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 102.45 | 102.91 | 99.79 | 100.70 | 815,348 | -1.01(-1.00%) |
Jan 30, 2024 | 101.84 | 102.57 | 101.41 | 101.72 | 105,060 | -0.78(-0.76%) |
Jan 29, 2024 | 101.06 | 102.56 | 100.56 | 102.50 | 117,447 | +1.22(+1.21%) |
Jan 26, 2024 | 103.20 | 103.61 | 100.95 | 101.27 | 118,817 | -0.99(-0.97%) |
Jan 25, 2024 | 104.51 | 104.67 | 101.30 | 102.27 | 185,053 | -0.96(-0.93%) |
Jan 24, 2024 | 104.56 | 104.56 | 103.01 | 103.23 | 276,362 | -0.17(-0.16%) |
Jan 23, 2024 | 102.31 | 103.41 | 101.70 | 103.40 | 149,223 | +1.97(+1.94%) |
Jan 22, 2024 | 101.19 | 102.63 | 101.09 | 101.43 | 213,381 | +1.26(+1.26%) |
Jan 19, 2024 | 100.27 | 100.27 | 98.66 | 100.17 | 115,946 | +0.42(+0.42%) |
Jan 18, 2024 | 100.75 | 101.69 | 99.70 | 99.75 | 127,504 | -0.80(-0.79%) |
Jan 17, 2024 | 99.43 | 100.61 | 98.76 | 100.55 | 123,071 | +0.40(+0.40%) |
Jan 16, 2024 | 101.72 | 102.81 | 100.03 | 100.15 | 152,761 | -2.56(-2.49%) |
Jan 12, 2024 | 103.47 | 103.92 | 102.36 | 102.70 | 77,512 | +0.73(+0.71%) |
Jan 11, 2024 | 104.38 | 104.38 | 100.49 | 101.98 | 107,600 | -3.00(-2.86%) |
Jan 10, 2024 | 104.32 | 105.57 | 103.04 | 104.98 | 157,486 | +2.44(+2.38%) |
Jan 09, 2024 | 103.45 | 103.45 | 101.58 | 102.54 | 190,329 | -2.01(-1.92%) |
Jan 08, 2024 | 102.18 | 105.21 | 102.18 | 104.55 | 163,991 | +2.16(+2.11%) |
Jan 05, 2024 | 103.47 | 105.49 | 102.31 | 102.39 | 104,643 | -2.07(-1.98%) |
Jan 04, 2024 | 105.85 | 106.39 | 104.22 | 104.46 | 153,422 | -0.73(-0.70%) |
Jan 03, 2024 | 104.72 | 106.81 | 104.10 | 105.20 | 148,341 | +0.02(+0.02%) |
Jan 02, 2024 | 104.42 | 106.87 | 104.42 | 105.18 | 138,017 | +0.15(+0.14%) |
Dec 29, 2023 | 105.47 | 105.94 | 103.68 | 105.03 | 158,908 | -0.56(-0.53%) |
Dec 28, 2023 | 105.08 | 106.68 | 103.66 | 105.59 | 220,369 | +0.09(+0.08%) |
Dec 27, 2023 | 106.05 | 106.32 | 103.83 | 105.50 | 129,147 | -0.52(-0.49%) |
Dec 26, 2023 | 106.19 | 106.96 | 105.83 | 106.02 | 90,939 | +0.20(+0.19%) |
Dec 22, 2023 | 104.41 | 106.89 | 102.73 | 105.82 | 243,499 | +2.31(+2.23%) |
Dec 21, 2023 | 102.19 | 104.01 | 101.63 | 103.51 | 192,800 | +1.73(+1.70%) |
Dec 20, 2023 | 103.69 | 105.01 | 101.61 | 101.78 | 149,493 | -2.05(-1.97%) |
Dec 19, 2023 | 102.36 | 104.27 | 101.31 | 103.83 | 302,434 | +2.03(+1.99%) |
Dec 18, 2023 | 102.07 | 102.33 | 100.56 | 101.80 | 201,142 | +0.37(+0.36%) |
Dec 15, 2023 | 105.19 | 106.03 | 100.86 | 101.43 | 535,223 | -3.55(-3.38%) |
Dec 14, 2023 | 106.79 | 107.37 | 104.52 | 104.98 | 179,901 | -0.71(-0.67%) |
Dec 13, 2023 | 100.86 | 106.46 | 99.88 | 105.69 | 211,789 | +4.47(+4.42%) |
Dec 12, 2023 | 99.89 | 101.65 | 98.63 | 101.22 | 165,597 | +1.36(+1.37%) |
Dec 11, 2023 | 98.82 | 100.10 | 97.94 | 99.85 | 156,196 | +0.71(+0.72%) |
Dec 08, 2023 | 99.31 | 101.28 | 98.15 | 99.14 | 142,818 | -0.23(-0.23%) |
Dec 07, 2023 | 99.45 | 100.36 | 98.75 | 99.37 | 229,181 | -0.06(-0.06%) |
Dec 06, 2023 | 98.39 | 99.95 | 97.45 | 99.43 | 169,356 | +1.49(+1.52%) |
Dec 05, 2023 | 99.82 | 100.98 | 97.12 | 97.93 | 160,045 | -1.69(-1.70%) |
Dec 04, 2023 | 97.20 | 100.85 | 97.20 | 99.62 | 210,731 | +1.61(+1.64%) |
Dec 01, 2023 | 94.16 | 98.19 | 93.63 | 98.01 | 240,204 | +3.48(+3.68%) |
Nov 30, 2023 | 91.48 | 95.20 | 90.43 | 94.53 | 322,244 | +3.13(+3.43%) |
Nov 29, 2023 | 91.75 | 91.93 | 90.95 | 91.40 | 177,581 | +0.14(+0.15%) |
Nov 28, 2023 | 91.43 | 93.47 | 90.15 | 91.26 | 355,928 | -0.30(-0.32%) |
Nov 27, 2023 | 91.44 | 92.09 | 89.79 | 91.56 | 144,396 | -0.10(-0.11%) |
Nov 24, 2023 | 90.97 | 91.66 | 89.84 | 91.66 | 53,668 | +0.99(+1.09%) |
Nov 22, 2023 | 90.67 | 90.82 | 89.21 | 90.67 | 212,329 | +0.45(+0.49%) |
Nov 21, 2023 | 91.93 | 91.93 | 89.82 | 90.22 | 191,488 | -1.98(-2.15%) |
Nov 20, 2023 | 92.13 | 92.47 | 90.41 | 92.20 | 161,717 | -0.42(-0.45%) |
Nov 17, 2023 | 92.45 | 93.04 | 90.96 | 92.61 | 163,854 | +0.61(+0.67%) |
Nov 16, 2023 | 92.29 | 93.59 | 90.63 | 92.00 | 281,300 | +0.28(+0.30%) |
Nov 15, 2023 | 92.91 | 93.79 | 90.97 | 91.72 | 334,335 | -1.43(-1.54%) |
Nov 14, 2023 | 91.18 | 93.32 | 89.72 | 93.16 | 868,039 | +3.21(+3.57%) |
Nov 13, 2023 | 85.33 | 90.84 | 84.20 | 89.94 | 1,672,798 | +4.20(+4.90%) |
Nov 10, 2023 | 86.46 | 87.28 | 85.04 | 85.74 | 1,885,765 | -0.31(-0.36%) |
Nov 09, 2023 | 83.74 | 86.34 | 82.86 | 86.05 | 353,555 | -1.04(-1.19%) |
Nov 08, 2023 | 88.43 | 88.43 | 85.68 | 87.09 | 75,384 | -0.62(-0.71%) |
Nov 07, 2023 | 89.87 | 89.87 | 87.13 | 87.71 | 70,886 | -2.60(-2.88%) |
Nov 06, 2023 | 89.98 | 91.32 | 87.52 | 90.31 | 177,182 | -1.36(-1.49%) |
Nov 03, 2023 | 94.27 | 94.93 | 91.13 | 91.67 | 111,963 | +1.36(+1.51%) |
Nov 02, 2023 | 83.16 | 90.49 | 83.16 | 90.31 | 108,994 | +2.05(+2.32%) |