Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 98.71 | 98.87 | 96.95 | 97.57 | 2,776,027 | -0.48(-0.49%) |
Jan 30, 2024 | 97.55 | 98.49 | 96.79 | 98.05 | 1,433,032 | +0.50(+0.51%) |
Jan 29, 2024 | 97.20 | 97.93 | 96.61 | 97.55 | 1,155,795 | +0.42(+0.43%) |
Jan 26, 2024 | 97.05 | 97.68 | 96.70 | 97.13 | 1,139,682 | +0.22(+0.23%) |
Jan 25, 2024 | 96.76 | 97.14 | 95.42 | 96.91 | 1,319,759 | +1.84(+1.93%) |
Jan 24, 2024 | 96.87 | 97.08 | 94.97 | 95.07 | 2,059,570 | -1.11(-1.15%) |
Jan 23, 2024 | 96.28 | 96.63 | 95.35 | 96.18 | 1,152,049 | -0.01(-0.01%) |
Jan 22, 2024 | 96.90 | 97.52 | 95.68 | 96.19 | 1,351,827 | -0.72(-0.75%) |
Jan 19, 2024 | 97.03 | 97.25 | 96.24 | 96.91 | 1,452,039 | +0.22(+0.22%) |
Jan 18, 2024 | 97.81 | 98.03 | 96.60 | 96.69 | 1,246,171 | -1.81(-1.84%) |
Jan 17, 2024 | 100.08 | 100.47 | 97.27 | 98.50 | 1,972,321 | -2.20(-2.19%) |
Jan 16, 2024 | 100.55 | 101.44 | 99.87 | 100.70 | 1,494,505 | -0.17(-0.16%) |
Jan 12, 2024 | 100.86 | 101.18 | 100.47 | 100.87 | 993,843 | +0.65(+0.64%) |
Jan 11, 2024 | 102.00 | 102.08 | 99.70 | 100.22 | 1,154,703 | -2.02(-1.98%) |
Jan 10, 2024 | 102.08 | 102.61 | 101.60 | 102.25 | 785,096 | +0.17(+0.16%) |
Jan 09, 2024 | 101.79 | 102.26 | 101.42 | 102.08 | 905,063 | -0.30(-0.30%) |
Jan 08, 2024 | 101.67 | 102.42 | 101.26 | 102.39 | 1,056,392 | +0.72(+0.71%) |
Jan 05, 2024 | 100.54 | 101.86 | 100.38 | 101.66 | 1,097,018 | +0.88(+0.87%) |
Jan 04, 2024 | 101.15 | 102.13 | 100.51 | 100.78 | 1,267,905 | -0.03(-0.03%) |
Jan 03, 2024 | 100.48 | 100.95 | 99.75 | 100.81 | 1,289,081 | +0.42(+0.42%) |
Jan 02, 2024 | 98.41 | 100.42 | 98.30 | 100.39 | 1,103,744 | +1.42(+1.43%) |
Dec 29, 2023 | 98.17 | 99.04 | 98.00 | 98.97 | 863,040 | +0.27(+0.28%) |
Dec 28, 2023 | 98.12 | 98.98 | 98.10 | 98.70 | 732,671 | +0.59(+0.60%) |
Dec 27, 2023 | 97.93 | 98.17 | 97.54 | 98.11 | 761,467 | -0.04(-0.04%) |
Dec 26, 2023 | 97.81 | 98.73 | 97.81 | 98.15 | 1,553,858 | +0.13(+0.13%) |
Dec 22, 2023 | 98.15 | 99.05 | 97.79 | 98.02 | 1,196,816 | +0.48(+0.49%) |
Dec 21, 2023 | 97.56 | 98.01 | 96.64 | 97.54 | 1,007,588 | +0.10(+0.10%) |
Dec 20, 2023 | 99.11 | 99.76 | 97.41 | 97.45 | 1,216,856 | -1.88(-1.89%) |
Dec 19, 2023 | 98.90 | 99.76 | 98.68 | 99.32 | 1,575,663 | +0.02(+0.02%) |
Dec 18, 2023 | 98.79 | 99.86 | 98.79 | 99.31 | 2,088,230 | +0.64(+0.64%) |
Dec 15, 2023 | 99.72 | 100.29 | 97.83 | 98.67 | 3,218,856 | -2.34(-2.31%) |
Dec 14, 2023 | 103.69 | 104.12 | 100.99 | 101.01 | 2,257,392 | -2.08(-2.02%) |
Dec 13, 2023 | 99.36 | 103.15 | 98.75 | 103.09 | 1,664,747 | +3.73(+3.75%) |
Dec 12, 2023 | 100.17 | 100.17 | 98.25 | 99.36 | 1,485,541 | -0.51(-0.51%) |
Dec 11, 2023 | 99.46 | 100.12 | 98.88 | 99.87 | 1,292,602 | +0.10(+0.10%) |
Dec 08, 2023 | 99.53 | 99.95 | 98.85 | 99.77 | 1,557,502 | +0.12(+0.12%) |
Dec 07, 2023 | 99.50 | 100.17 | 98.66 | 99.66 | 1,578,955 | +0.33(+0.33%) |
Dec 06, 2023 | 98.67 | 99.33 | 98.16 | 99.32 | 1,301,715 | +1.11(+1.13%) |
Dec 05, 2023 | 99.26 | 99.34 | 98.10 | 98.22 | 1,023,908 | -0.95(-0.96%) |
Dec 04, 2023 | 99.01 | 100.23 | 98.36 | 99.17 | 1,510,526 | -0.63(-0.63%) |
Dec 01, 2023 | 99.18 | 99.99 | 98.80 | 99.79 | 1,973,219 | +0.61(+0.61%) |
Nov 30, 2023 | 98.63 | 99.64 | 98.10 | 99.19 | 2,098,435 | +0.80(+0.82%) |
Nov 29, 2023 | 99.32 | 99.96 | 97.88 | 98.39 | 1,514,183 | -1.04(-1.04%) |
Nov 28, 2023 | 99.25 | 100.54 | 98.99 | 99.42 | 1,440,503 | +0.02(+0.02%) |
Nov 27, 2023 | 99.05 | 99.86 | 98.04 | 99.40 | 1,238,758 | +0.52(+0.52%) |
Nov 24, 2023 | 99.01 | 99.24 | 98.30 | 98.88 | 380,481 | -0.09(-0.09%) |
Nov 22, 2023 | 98.68 | 99.11 | 97.86 | 98.97 | 1,139,101 | +0.58(+0.59%) |
Nov 21, 2023 | 97.28 | 98.48 | 96.68 | 98.40 | 1,716,775 | +1.60(+1.66%) |
Nov 20, 2023 | 96.33 | 97.28 | 95.53 | 96.79 | 1,312,736 | -0.15(-0.15%) |
Nov 17, 2023 | 97.35 | 97.69 | 96.58 | 96.94 | 2,243,981 | +0.25(+0.26%) |
Nov 16, 2023 | 97.03 | 97.23 | 96.19 | 96.68 | 3,509,808 | +0.52(+0.54%) |
Nov 15, 2023 | 95.98 | 97.01 | 95.71 | 96.17 | 2,195,102 | -0.03(-0.03%) |
Nov 14, 2023 | 94.68 | 96.32 | 94.57 | 96.19 | 2,710,216 | +3.20(+3.44%) |
Nov 13, 2023 | 93.39 | 93.89 | 92.77 | 93.00 | 1,962,328 | -0.39(-0.42%) |
Nov 10, 2023 | 94.16 | 94.18 | 93.06 | 93.39 | 1,813,600 | -0.21(-0.23%) |
Nov 09, 2023 | 93.96 | 94.62 | 93.40 | 93.60 | 2,181,034 | -0.16(-0.18%) |
Nov 08, 2023 | 93.63 | 93.99 | 92.65 | 93.76 | 1,684,019 | -0.63(-0.67%) |
Nov 07, 2023 | 95.21 | 95.21 | 94.13 | 94.39 | 1,698,407 | -0.41(-0.43%) |
Nov 06, 2023 | 95.57 | 95.71 | 94.69 | 94.80 | 1,521,237 | -0.11(-0.11%) |
Nov 03, 2023 | 96.84 | 97.42 | 94.69 | 94.91 | 1,632,569 | -0.45(-0.48%) |
Nov 02, 2023 | 94.35 | 96.36 | 93.59 | 95.36 | 2,068,528 | +0.88(+0.93%) |