Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.99 | 109.60 | 106.88 | 108.19 | 2,273,014 | +1.82(+1.71%) |
Jan 30, 2024 | 106.07 | 106.56 | 105.18 | 106.37 | 764,995 | +0.15(+0.14%) |
Jan 29, 2024 | 105.65 | 106.25 | 105.11 | 106.22 | 820,226 | +0.57(+0.54%) |
Jan 26, 2024 | 106.50 | 106.81 | 105.32 | 105.65 | 864,415 | -0.49(-0.46%) |
Jan 25, 2024 | 106.01 | 106.25 | 105.01 | 106.14 | 757,046 | +0.70(+0.66%) |
Jan 24, 2024 | 105.71 | 106.19 | 104.94 | 105.44 | 948,069 | +0.35(+0.33%) |
Jan 23, 2024 | 105.68 | 106.05 | 104.81 | 105.09 | 1,072,696 | -0.31(-0.29%) |
Jan 22, 2024 | 105.90 | 106.19 | 105.17 | 105.40 | 936,047 | -0.05(-0.05%) |
Jan 19, 2024 | 105.00 | 105.75 | 103.72 | 105.45 | 995,003 | +1.23(+1.18%) |
Jan 18, 2024 | 102.68 | 104.30 | 102.67 | 104.22 | 891,441 | +1.55(+1.51%) |
Jan 17, 2024 | 104.16 | 104.32 | 101.96 | 102.67 | 1,414,859 | -1.77(-1.69%) |
Jan 16, 2024 | 103.83 | 104.80 | 102.80 | 104.44 | 1,207,466 | +0.43(+0.41%) |
Jan 15, 2024 | 103.31 | 104.40 | 103.19 | 104.01 | 202,922 | +0.20(+0.19%) |
Jan 12, 2024 | 103.33 | 104.16 | 102.50 | 103.81 | 1,718,410 | +0.54(+0.52%) |
Jan 11, 2024 | 105.00 | 105.23 | 102.73 | 103.27 | 1,267,666 | -2.31(-2.19%) |
Jan 10, 2024 | 104.82 | 106.58 | 104.65 | 105.58 | 1,188,934 | +0.43(+0.41%) |
Jan 09, 2024 | 105.11 | 106.20 | 104.51 | 105.15 | 1,266,992 | -0.22(-0.21%) |
Jan 08, 2024 | 104.49 | 105.68 | 104.07 | 105.37 | 1,198,644 | +0.23(+0.22%) |
Jan 05, 2024 | 105.81 | 106.67 | 104.96 | 105.14 | 990,068 | -0.85(-0.80%) |
Jan 04, 2024 | 105.50 | 106.72 | 105.31 | 105.99 | 1,143,161 | +0.61(+0.58%) |
Jan 03, 2024 | 104.95 | 106.00 | 104.40 | 105.38 | 969,225 | -0.03(-0.03%) |
Jan 02, 2024 | 104.39 | 106.21 | 104.26 | 105.41 | 1,103,257 | +0.57(+0.54%) |
Dec 29, 2023 | 104.84 | 0 | -0.07(-0.07%) | |||
Dec 28, 2023 | 105.34 | 105.63 | 104.72 | 104.91 | 1,044,174 | -0.44(-0.42%) |
Dec 27, 2023 | 104.71 | 105.63 | 104.71 | 105.35 | 927,699 | -0.06(-0.06%) |
Dec 22, 2023 | 105.41 | 0 | +0.34(+0.32%) | |||
Dec 21, 2023 | 103.76 | 105.25 | 103.37 | 105.07 | 1,468,585 | +1.83(+1.77%) |
Dec 20, 2023 | 103.41 | 104.75 | 102.89 | 103.24 | 1,152,256 | -0.42(-0.41%) |
Dec 19, 2023 | 102.35 | 103.79 | 102.24 | 103.66 | 1,588,115 | +1.63(+1.60%) |
Dec 18, 2023 | 101.89 | 102.44 | 101.26 | 102.03 | 908,160 | +0.43(+0.42%) |
Dec 15, 2023 | 102.82 | 103.31 | 101.44 | 101.60 | 5,907,512 | -1.40(-1.36%) |
Dec 14, 2023 | 102.00 | 103.27 | 101.63 | 103.00 | 2,213,648 | +1.83(+1.81%) |
Dec 13, 2023 | 100.10 | 101.25 | 98.87 | 101.17 | 2,185,024 | +0.72(+0.72%) |
Dec 12, 2023 | 99.41 | 100.65 | 99.33 | 100.45 | 1,744,678 | +1.31(+1.32%) |
Dec 11, 2023 | 98.86 | 99.60 | 97.93 | 99.14 | 969,454 | +0.08(+0.08%) |
Dec 08, 2023 | 99.65 | 100.79 | 98.97 | 99.06 | 795,212 | -0.58(-0.58%) |
Dec 07, 2023 | 100.67 | 100.90 | 99.49 | 99.64 | 1,009,687 | -0.91(-0.91%) |
Dec 06, 2023 | 100.90 | 101.11 | 100.17 | 100.55 | 918,987 | +0.68(+0.68%) |
Dec 05, 2023 | 100.79 | 101.00 | 99.85 | 99.87 | 952,056 | -1.15(-1.14%) |
Dec 04, 2023 | 100.70 | 101.71 | 100.55 | 101.02 | 978,468 | +0.03(+0.03%) |
Dec 01, 2023 | 97.70 | 101.17 | 97.50 | 100.99 | 1,300,937 | +3.30(+3.38%) |
Nov 30, 2023 | 97.37 | 97.88 | 96.58 | 97.69 | 4,162,380 | +0.74(+0.76%) |
Nov 29, 2023 | 95.79 | 97.13 | 95.37 | 96.95 | 1,193,226 | +1.62(+1.70%) |
Nov 28, 2023 | 94.68 | 96.34 | 94.68 | 95.33 | 1,267,278 | +0.48(+0.51%) |
Nov 27, 2023 | 96.90 | 98.12 | 94.45 | 94.85 | 1,792,845 | -2.96(-3.03%) |
Nov 24, 2023 | 97.49 | 98.43 | 97.44 | 97.81 | 845,033 | -0.19(-0.19%) |
Nov 23, 2023 | 97.00 | 98.09 | 97.00 | 98.00 | 208,994 | +0.78(+0.80%) |
Nov 22, 2023 | 97.42 | 98.10 | 97.09 | 97.22 | 771,810 | +0.01(+0.01%) |
Nov 21, 2023 | 98.16 | 98.47 | 97.05 | 97.21 | 1,048,840 | -0.92(-0.94%) |
Nov 20, 2023 | 98.37 | 98.81 | 97.80 | 98.13 | 1,036,166 | -0.26(-0.26%) |
Nov 17, 2023 | 99.06 | 99.73 | 97.70 | 98.39 | 836,306 | -0.23(-0.23%) |
Nov 16, 2023 | 97.80 | 98.83 | 97.72 | 98.62 | 858,055 | +0.75(+0.77%) |
Nov 15, 2023 | 97.48 | 98.27 | 96.93 | 97.87 | 1,998,988 | +0.80(+0.82%) |
Nov 14, 2023 | 96.85 | 97.84 | 96.50 | 97.07 | 2,405,753 | +1.18(+1.23%) |
Nov 13, 2023 | 97.65 | 97.65 | 95.48 | 95.89 | 1,721,279 | -1.65(-1.69%) |
Nov 10, 2023 | 100.51 | 100.77 | 96.60 | 97.54 | 1,555,220 | -3.01(-2.99%) |
Nov 09, 2023 | 101.95 | 102.48 | 100.47 | 100.55 | 750,572 | -1.23(-1.21%) |
Nov 08, 2023 | 101.42 | 102.20 | 101.17 | 101.78 | 463,370 | +0.64(+0.63%) |
Nov 07, 2023 | 101.66 | 101.75 | 100.66 | 101.14 | 560,674 | -0.65(-0.64%) |
Nov 06, 2023 | 101.75 | 102.27 | 100.50 | 101.79 | 448,608 | +0.24(+0.24%) |
Nov 03, 2023 | 101.11 | 101.72 | 100.42 | 101.55 | 626,230 | +0.75(+0.74%) |
Nov 02, 2023 | 99.74 | 101.39 | 99.48 | 100.80 | 594,728 | +1.48(+1.49%) |