Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 105.23 | 105.55 | 103.65 | 103.75 | 941,850 | -1.85(-1.75%) |
Jan 30, 2024 | 105.69 | 106.01 | 105.50 | 105.60 | 941,470 | -0.34(-0.32%) |
Jan 29, 2024 | 104.59 | 105.98 | 104.42 | 105.94 | 588,406 | +1.35(+1.29%) |
Jan 26, 2024 | 104.87 | 105.14 | 104.47 | 104.59 | 692,052 | -0.18(-0.17%) |
Jan 25, 2024 | 105.03 | 105.14 | 104.18 | 104.77 | 633,634 | +0.55(+0.53%) |
Jan 24, 2024 | 105.79 | 105.79 | 104.16 | 104.22 | 613,339 | -0.66(-0.63%) |
Jan 23, 2024 | 105.53 | 105.64 | 104.47 | 104.88 | 1,235,008 | -0.22(-0.21%) |
Jan 22, 2024 | 104.55 | 105.53 | 104.55 | 105.10 | 865,176 | +1.22(+1.17%) |
Jan 19, 2024 | 103.32 | 103.98 | 102.69 | 103.88 | 910,759 | +0.89(+0.86%) |
Jan 18, 2024 | 102.54 | 103.09 | 101.87 | 102.99 | 826,769 | +1.16(+1.14%) |
Jan 17, 2024 | 101.61 | 101.91 | 101.24 | 101.83 | 1,048,289 | -0.62(-0.60%) |
Jan 16, 2024 | 102.25 | 102.73 | 101.91 | 102.45 | 1,311,127 | -0.57(-0.55%) |
Jan 12, 2024 | 103.55 | 103.92 | 102.70 | 103.02 | 755,762 | -0.15(-0.14%) |
Jan 11, 2024 | 103.15 | 103.27 | 101.97 | 103.17 | 1,167,795 | +0.09(+0.09%) |
Jan 10, 2024 | 102.67 | 103.26 | 102.23 | 103.08 | 583,574 | +0.41(+0.40%) |
Jan 09, 2024 | 101.95 | 102.99 | 101.86 | 102.67 | 823,274 | +0.05(+0.05%) |
Jan 08, 2024 | 100.98 | 102.65 | 100.94 | 102.62 | 1,289,002 | +1.91(+1.89%) |
Jan 05, 2024 | 100.28 | 101.38 | 100.23 | 100.72 | 1,297,502 | -0.08(-0.08%) |
Jan 04, 2024 | 100.39 | 101.41 | 100.30 | 100.80 | 721,055 | +0.24(+0.24%) |
Jan 03, 2024 | 101.99 | 102.00 | 100.50 | 100.56 | 886,898 | -2.14(-2.08%) |
Jan 02, 2024 | 103.41 | 103.79 | 102.29 | 102.69 | 1,680,910 | -1.66(-1.59%) |
Dec 29, 2023 | 104.83 | 105.21 | 104.12 | 104.35 | 645,551 | -0.66(-0.63%) |
Dec 28, 2023 | 105.01 | 105.25 | 104.79 | 105.01 | 485,682 | +0.00(+0.00%) |
Dec 27, 2023 | 104.92 | 105.11 | 104.56 | 105.01 | 572,159 | +0.19(+0.18%) |
Dec 26, 2023 | 104.32 | 105.08 | 104.12 | 104.82 | 603,038 | +0.72(+0.69%) |
Dec 22, 2023 | 104.01 | 104.25 | 103.50 | 104.10 | 766,129 | +0.54(+0.52%) |
Dec 21, 2023 | 103.08 | 103.62 | 102.67 | 103.56 | 1,070,803 | +1.52(+1.49%) |
Dec 20, 2023 | 103.79 | 104.18 | 102.03 | 102.04 | 745,361 | -1.93(-1.86%) |
Dec 19, 2023 | 103.56 | 104.13 | 103.48 | 103.98 | 1,037,088 | +0.88(+0.85%) |
Dec 18, 2023 | 103.08 | 103.33 | 102.68 | 103.10 | 889,578 | +0.32(+0.31%) |
Dec 15, 2023 | 103.12 | 103.33 | 102.40 | 102.78 | 909,762 | -0.34(-0.33%) |
Dec 14, 2023 | 102.80 | 103.67 | 102.39 | 103.12 | 1,066,656 | +1.12(+1.10%) |
Dec 13, 2023 | 100.29 | 102.12 | 99.93 | 102.00 | 1,080,528 | +1.86(+1.86%) |
Dec 12, 2023 | 99.55 | 100.36 | 99.15 | 100.14 | 808,278 | +0.68(+0.68%) |
Dec 11, 2023 | 98.62 | 99.57 | 98.62 | 99.46 | 1,335,160 | +0.99(+1.00%) |
Dec 08, 2023 | 97.91 | 98.76 | 97.77 | 98.47 | 1,355,553 | +0.39(+0.40%) |
Dec 07, 2023 | 98.05 | 98.13 | 97.53 | 98.08 | 1,019,246 | +0.33(+0.34%) |
Dec 06, 2023 | 98.41 | 98.78 | 97.69 | 97.75 | 831,544 | -0.30(-0.31%) |
Dec 05, 2023 | 98.35 | 98.45 | 97.55 | 98.05 | 1,121,789 | -0.79(-0.80%) |
Dec 04, 2023 | 98.21 | 99.24 | 98.20 | 98.84 | 1,468,010 | -0.02(-0.02%) |
Dec 01, 2023 | 96.87 | 98.91 | 96.87 | 98.86 | 1,447,780 | +1.87(+1.92%) |
Nov 30, 2023 | 96.76 | 97.05 | 96.24 | 97.00 | 1,105,445 | +0.46(+0.48%) |
Nov 29, 2023 | 96.48 | 97.26 | 96.19 | 96.54 | 983,296 | +0.73(+0.76%) |
Nov 28, 2023 | 95.86 | 96.36 | 95.61 | 95.81 | 712,960 | -0.23(-0.24%) |
Nov 27, 2023 | 95.81 | 96.34 | 95.71 | 96.04 | 733,485 | -0.14(-0.15%) |
Nov 24, 2023 | 95.63 | 96.19 | 95.63 | 96.18 | 289,984 | +0.39(+0.41%) |
Nov 22, 2023 | 95.87 | 96.21 | 95.56 | 95.79 | 585,504 | +0.48(+0.50%) |
Nov 21, 2023 | 95.19 | 95.56 | 95.12 | 95.31 | 496,179 | -0.08(-0.08%) |
Nov 20, 2023 | 94.55 | 95.58 | 94.45 | 95.39 | 941,703 | +0.84(+0.89%) |
Nov 17, 2023 | 94.28 | 94.63 | 94.16 | 94.55 | 685,556 | +0.67(+0.71%) |
Nov 16, 2023 | 94.09 | 94.39 | 93.50 | 93.88 | 687,228 | -0.40(-0.42%) |
Nov 15, 2023 | 94.21 | 95.25 | 94.21 | 94.28 | 802,644 | +0.20(+0.21%) |
Nov 14, 2023 | 92.94 | 94.27 | 92.94 | 94.08 | 876,704 | +2.88(+3.16%) |
Nov 13, 2023 | 90.83 | 91.41 | 90.66 | 91.20 | 907,493 | +0.10(+0.11%) |
Nov 10, 2023 | 89.88 | 91.13 | 89.66 | 91.10 | 920,144 | +1.14(+1.26%) |
Nov 09, 2023 | 91.32 | 91.32 | 89.87 | 89.96 | 688,455 | -1.04(-1.14%) |
Nov 08, 2023 | 91.15 | 91.40 | 90.58 | 91.00 | 415,627 | -0.11(-0.12%) |
Nov 07, 2023 | 90.50 | 91.38 | 90.32 | 91.11 | 416,147 | +0.90(+1.00%) |
Nov 06, 2023 | 91.00 | 91.06 | 89.69 | 90.21 | 1,462,486 | -0.62(-0.68%) |
Nov 03, 2023 | 89.51 | 91.21 | 89.51 | 90.83 | 1,272,102 | +2.12(+2.40%) |
Nov 02, 2023 | 87.83 | 88.80 | 87.83 | 88.71 | 909,812 | +2.02(+2.34%) |