Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.55 | 88.76 | 86.85 | 86.87 | 1,336,193 | -2.18(-2.45%) |
Jan 30, 2024 | 87.81 | 89.26 | 86.66 | 89.05 | 1,736,807 | +1.27(+1.45%) |
Jan 29, 2024 | 87.42 | 87.98 | 86.77 | 87.77 | 1,624,558 | +0.70(+0.80%) |
Jan 26, 2024 | 87.76 | 88.13 | 86.64 | 87.07 | 1,489,381 | -0.15(-0.17%) |
Jan 25, 2024 | 88.55 | 88.97 | 86.83 | 87.22 | 1,539,011 | -0.65(-0.74%) |
Jan 24, 2024 | 89.17 | 89.64 | 87.61 | 87.87 | 1,769,280 | -1.06(-1.19%) |
Jan 23, 2024 | 88.04 | 89.45 | 87.73 | 88.93 | 2,050,682 | +1.40(+1.60%) |
Jan 22, 2024 | 89.41 | 90.91 | 87.18 | 87.53 | 4,399,457 | -3.87(-4.23%) |
Jan 19, 2024 | 92.83 | 92.94 | 91.33 | 91.39 | 1,827,732 | -1.40(-1.51%) |
Jan 18, 2024 | 93.08 | 93.49 | 91.89 | 92.79 | 1,021,074 | -0.39(-0.42%) |
Jan 17, 2024 | 93.09 | 94.20 | 92.81 | 93.19 | 922,409 | -0.30(-0.32%) |
Jan 16, 2024 | 92.94 | 93.67 | 92.01 | 93.48 | 1,360,651 | -0.09(-0.09%) |
Jan 12, 2024 | 94.75 | 95.07 | 93.45 | 93.57 | 1,240,946 | -0.42(-0.45%) |
Jan 11, 2024 | 93.37 | 94.45 | 93.16 | 94.00 | 1,464,541 | +0.40(+0.43%) |
Jan 10, 2024 | 94.65 | 94.65 | 92.71 | 93.59 | 2,252,454 | -1.74(-1.82%) |
Jan 09, 2024 | 97.36 | 97.57 | 94.77 | 95.33 | 1,654,578 | -2.46(-2.51%) |
Jan 08, 2024 | 96.06 | 97.82 | 94.89 | 97.78 | 1,774,776 | +1.12(+1.16%) |
Jan 05, 2024 | 97.48 | 98.47 | 95.12 | 96.66 | 2,082,058 | -0.92(-0.94%) |
Jan 04, 2024 | 99.35 | 99.35 | 97.10 | 97.58 | 1,692,217 | -1.30(-1.32%) |
Jan 03, 2024 | 99.79 | 100.25 | 98.64 | 98.88 | 1,247,791 | -1.21(-1.21%) |
Jan 02, 2024 | 99.55 | 100.72 | 99.55 | 100.09 | 990,342 | +0.54(+0.55%) |
Dec 29, 2023 | 100.15 | 100.15 | 98.94 | 99.55 | 756,329 | -0.66(-0.66%) |
Dec 28, 2023 | 101.22 | 101.28 | 99.66 | 100.21 | 881,932 | -0.38(-0.38%) |
Dec 27, 2023 | 100.65 | 100.90 | 100.14 | 100.59 | 674,710 | -0.47(-0.47%) |
Dec 26, 2023 | 100.50 | 101.72 | 99.89 | 101.07 | 491,745 | +0.84(+0.84%) |
Dec 22, 2023 | 99.83 | 101.32 | 99.42 | 100.23 | 751,481 | +0.40(+0.41%) |
Dec 21, 2023 | 100.18 | 100.53 | 98.77 | 99.83 | 1,480,783 | -0.34(-0.34%) |
Dec 20, 2023 | 103.05 | 103.05 | 100.09 | 100.17 | 1,141,191 | -3.64(-3.51%) |
Dec 19, 2023 | 103.22 | 104.09 | 102.49 | 103.81 | 1,516,890 | +1.52(+1.48%) |
Dec 18, 2023 | 103.67 | 103.72 | 101.76 | 102.29 | 1,973,823 | -1.03(-1.00%) |
Dec 15, 2023 | 103.85 | 104.31 | 102.34 | 103.33 | 2,775,771 | -0.52(-0.50%) |
Dec 14, 2023 | 104.53 | 105.40 | 103.16 | 103.85 | 1,521,293 | +0.18(+0.17%) |
Dec 13, 2023 | 101.98 | 103.90 | 99.47 | 103.67 | 1,638,836 | +0.74(+0.72%) |
Dec 12, 2023 | 104.12 | 104.12 | 102.37 | 102.93 | 1,118,784 | -0.61(-0.59%) |
Dec 11, 2023 | 103.17 | 104.05 | 102.17 | 103.54 | 971,528 | +0.49(+0.48%) |
Dec 08, 2023 | 102.77 | 103.95 | 102.38 | 103.05 | 710,748 | +0.39(+0.38%) |
Dec 07, 2023 | 102.42 | 103.88 | 101.37 | 102.66 | 1,207,774 | -0.11(-0.11%) |
Dec 06, 2023 | 104.46 | 105.02 | 102.29 | 102.76 | 1,228,337 | -1.86(-1.78%) |
Dec 05, 2023 | 106.13 | 106.13 | 104.61 | 104.63 | 1,076,106 | -1.62(-1.52%) |
Dec 04, 2023 | 106.95 | 108.39 | 105.67 | 106.25 | 1,242,583 | -1.45(-1.35%) |
Dec 01, 2023 | 108.11 | 108.90 | 107.43 | 107.69 | 1,049,231 | -0.65(-0.60%) |
Nov 30, 2023 | 106.50 | 108.38 | 105.56 | 108.34 | 1,775,734 | +1.75(+1.64%) |
Nov 29, 2023 | 106.60 | 107.34 | 106.17 | 106.60 | 612,226 | -0.31(-0.29%) |
Nov 28, 2023 | 106.40 | 107.49 | 105.96 | 106.91 | 712,987 | +0.86(+0.81%) |
Nov 27, 2023 | 106.50 | 107.24 | 105.80 | 106.05 | 914,133 | -0.46(-0.43%) |
Nov 24, 2023 | 108.28 | 108.36 | 106.31 | 106.51 | 372,140 | -1.51(-1.40%) |
Nov 22, 2023 | 106.43 | 108.17 | 105.56 | 108.02 | 1,052,245 | +1.32(+1.24%) |
Nov 21, 2023 | 106.21 | 106.86 | 105.60 | 106.70 | 851,291 | +0.49(+0.46%) |
Nov 20, 2023 | 105.94 | 106.91 | 104.61 | 106.21 | 968,467 | +0.89(+0.84%) |
Nov 17, 2023 | 104.94 | 105.60 | 104.43 | 105.32 | 741,218 | +0.86(+0.82%) |
Nov 16, 2023 | 104.53 | 104.55 | 103.71 | 104.46 | 1,117,968 | -0.20(-0.19%) |
Nov 15, 2023 | 104.08 | 105.79 | 103.98 | 104.66 | 1,062,251 | +0.58(+0.56%) |
Nov 14, 2023 | 103.02 | 104.56 | 102.85 | 104.08 | 803,340 | +2.08(+2.04%) |
Nov 13, 2023 | 102.09 | 102.59 | 100.88 | 102.00 | 957,897 | -0.44(-0.43%) |
Nov 10, 2023 | 101.78 | 102.74 | 101.27 | 102.44 | 820,835 | +0.65(+0.64%) |
Nov 09, 2023 | 102.55 | 102.70 | 100.49 | 101.79 | 1,231,067 | +1.09(+1.08%) |
Nov 08, 2023 | 101.95 | 103.02 | 100.07 | 100.70 | 1,166,011 | -1.82(-1.78%) |
Nov 07, 2023 | 102.83 | 103.05 | 101.51 | 102.53 | 690,815 | -0.78(-0.76%) |
Nov 06, 2023 | 103.96 | 104.07 | 102.61 | 103.31 | 809,161 | -0.63(-0.60%) |
Nov 03, 2023 | 104.16 | 105.27 | 103.89 | 103.94 | 873,002 | +0.58(+0.56%) |
Nov 02, 2023 | 103.82 | 104.93 | 102.78 | 103.36 | 1,078,440 | -0.58(-0.56%) |