Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1064 | 1064 | 1046 | 1047 | 4,201 | -15.91(-1.50%) |
Jan 30, 2024 | 1041 | 1065 | 1040 | 1063 | 8,289 | +25.55(+2.46%) |
Jan 29, 2024 | 1019 | 1040 | 1014 | 1037 | 4,940 | +23.73(+2.34%) |
Jan 26, 2024 | 996.21 | 1016 | 995.00 | 1014 | 12,364 | +22.13(+2.23%) |
Jan 25, 2024 | 984.50 | 994.90 | 976.19 | 991.50 | 4,046 | +10.81(+1.10%) |
Jan 24, 2024 | 993.81 | 1000 | 980.00 | 980.69 | 7,602 | -12.31(-1.24%) |
Jan 23, 2024 | 978.27 | 994.00 | 975.57 | 993.00 | 4,163 | +11.96(+1.22%) |
Jan 22, 2024 | 966.05 | 983.20 | 966.05 | 981.04 | 4,993 | +11.55(+1.19%) |
Jan 19, 2024 | 953.05 | 974.00 | 923.08 | 969.49 | 9,631 | +21.22(+2.24%) |
Jan 18, 2024 | 924.00 | 950.85 | 924.00 | 948.27 | 1,557 | +23.30(+2.52%) |
Jan 17, 2024 | 908.00 | 931.40 | 908.00 | 924.97 | 2,100 | -12.91(-1.38%) |
Jan 16, 2024 | 945.45 | 950.00 | 926.93 | 937.88 | 22,977 | +5.04(+0.54%) |
Jan 12, 2024 | 950.00 | 950.00 | 922.00 | 932.84 | 17,110 | -1.18(-0.13%) |
Jan 11, 2024 | 927.00 | 950.00 | 925.24 | 934.02 | 27,458 | +0.00(+0.00%) |
Jan 10, 2024 | 957.60 | 970.03 | 927.37 | 934.02 | 44,431 | -23.16(-2.42%) |
Jan 09, 2024 | 971.50 | 974.00 | 946.09 | 957.18 | 15,309 | -15.21(-1.56%) |
Jan 08, 2024 | 960.00 | 972.39 | 950.00 | 972.39 | 12,115 | +10.21(+1.06%) |
Jan 05, 2024 | 930.17 | 964.00 | 930.09 | 962.18 | 5,722 | +33.87(+3.65%) |
Jan 04, 2024 | 922.88 | 931.21 | 910.00 | 928.31 | 5,657 | +14.15(+1.55%) |
Jan 03, 2024 | 922.88 | 922.88 | 898.69 | 914.16 | 9,096 | +6.97(+0.77%) |
Jan 02, 2024 | 920.76 | 922.88 | 903.44 | 907.19 | 4,338 | -13.57(-1.47%) |
Dec 29, 2023 | 917.79 | 931.12 | 917.42 | 920.76 | 3,216 | -6.24(-0.67%) |
Dec 28, 2023 | 907.65 | 938.14 | 907.65 | 927.00 | 8,083 | +12.00(+1.31%) |
Dec 27, 2023 | 905.00 | 916.42 | 904.28 | 915.00 | 3,277 | +13.00(+1.44%) |
Dec 26, 2023 | 910.00 | 910.00 | 883.00 | 902.00 | 1,151 | +3.17(+0.35%) |
Dec 22, 2023 | 887.00 | 903.48 | 887.00 | 898.83 | 6,404 | +6.21(+0.70%) |
Dec 21, 2023 | 886.20 | 902.51 | 882.75 | 892.62 | 8,329 | +9.03(+1.02%) |
Dec 20, 2023 | 895.90 | 900.00 | 881.86 | 883.59 | 3,188 | -6.41(-0.72%) |
Dec 19, 2023 | 900.30 | 905.00 | 888.07 | 890.00 | 4,168 | -9.60(-1.07%) |
Dec 18, 2023 | 886.02 | 902.38 | 877.22 | 899.60 | 6,070 | +19.24(+2.19%) |
Dec 15, 2023 | 921.23 | 921.23 | 876.56 | 880.36 | 2,721 | -15.04(-1.68%) |
Dec 14, 2023 | 910.00 | 919.94 | 875.73 | 895.40 | 10,624 | -12.26(-1.35%) |
Dec 13, 2023 | 922.33 | 922.33 | 903.90 | 907.66 | 4,510 | -12.28(-1.33%) |
Dec 12, 2023 | 922.00 | 933.00 | 917.96 | 919.94 | 6,227 | -6.38(-0.69%) |
Dec 11, 2023 | 914.82 | 932.39 | 912.00 | 926.32 | 4,663 | +14.23(+1.56%) |
Dec 08, 2023 | 900.00 | 918.00 | 898.99 | 912.09 | 19,417 | +7.49(+0.83%) |
Dec 07, 2023 | 885.00 | 911.61 | 882.57 | 904.60 | 3,984 | +26.79(+3.05%) |
Dec 06, 2023 | 899.92 | 899.92 | 877.81 | 877.81 | 3,122 | -12.27(-1.38%) |
Dec 05, 2023 | 905.00 | 912.38 | 888.65 | 890.08 | 5,437 | -9.93(-1.10%) |
Dec 04, 2023 | 910.65 | 924.33 | 895.92 | 900.01 | 9,123 | -24.00(-2.60%) |
Dec 01, 2023 | 916.34 | 925.55 | 912.15 | 924.01 | 3,015 | +2.11(+0.23%) |
Nov 30, 2023 | 914.73 | 926.40 | 904.34 | 921.91 | 8,962 | +17.81(+1.97%) |
Nov 29, 2023 | 930.00 | 930.00 | 900.01 | 904.10 | 14,986 | -5.55(-0.61%) |
Nov 28, 2023 | 900.00 | 926.55 | 898.50 | 909.65 | 25,422 | +0.07(+0.01%) |
Nov 27, 2023 | 907.24 | 918.14 | 896.35 | 909.58 | 18,701 | -2.47(-0.27%) |
Nov 24, 2023 | 917.98 | 927.02 | 905.00 | 912.05 | 16,388 | +5.35(+0.59%) |
Nov 22, 2023 | 891.99 | 906.70 | 889.82 | 906.70 | 9,289 | +11.30(+1.26%) |
Nov 21, 2023 | 894.70 | 902.00 | 890.51 | 895.40 | 4,579 | +2.60(+0.29%) |
Nov 20, 2023 | 900.92 | 902.83 | 873.50 | 892.80 | 4,612 | +17.33(+1.98%) |
Nov 17, 2023 | 886.38 | 895.78 | 870.00 | 875.47 | 7,561 | -9.23(-1.04%) |
Nov 16, 2023 | 900.88 | 900.88 | 876.73 | 884.70 | 11,008 | -13.98(-1.56%) |
Nov 15, 2023 | 915.02 | 915.02 | 868.00 | 898.68 | 11,842 | -11.15(-1.22%) |
Nov 14, 2023 | 896.00 | 919.00 | 895.50 | 909.83 | 25,220 | +12.42(+1.38%) |
Nov 13, 2023 | 898.99 | 906.00 | 895.00 | 897.41 | 5,341 | -3.01(-0.33%) |
Nov 10, 2023 | 888.79 | 907.51 | 888.79 | 900.42 | 3,895 | +3.79(+0.42%) |
Nov 09, 2023 | 915.55 | 915.55 | 888.29 | 896.63 | 4,268 | -7.32(-0.81%) |
Nov 08, 2023 | 880.00 | 904.57 | 880.00 | 903.95 | 22,606 | +14.76(+1.66%) |
Nov 07, 2023 | 900.80 | 919.00 | 876.18 | 889.19 | 12,582 | -27.00(-2.95%) |
Nov 06, 2023 | 878.00 | 930.00 | 878.00 | 916.20 | 26,157 | +19.32(+2.15%) |
Nov 03, 2023 | 867.36 | 913.00 | 860.09 | 896.88 | 40,775 | +55.88(+6.64%) |
Nov 02, 2023 | 839.52 | 871.13 | 838.11 | 841.00 | 34,318 | +5.08(+0.61%) |