Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 102.51 | 105.21 | 100.44 | 100.56 | 1,756,821 | -1.61(-1.58%) |
Jan 30, 2024 | 103.98 | 104.57 | 101.65 | 102.17 | 2,277,798 | -2.32(-2.22%) |
Jan 29, 2024 | 107.80 | 108.00 | 102.46 | 104.49 | 2,184,364 | -3.88(-3.58%) |
Jan 26, 2024 | 108.49 | 109.47 | 107.84 | 108.37 | 702,130 | +0.50(+0.46%) |
Jan 25, 2024 | 108.15 | 108.57 | 106.45 | 107.87 | 938,325 | +0.92(+0.86%) |
Jan 24, 2024 | 109.26 | 109.44 | 106.93 | 106.95 | 914,615 | -1.12(-1.04%) |
Jan 23, 2024 | 110.25 | 111.01 | 107.53 | 108.07 | 1,446,833 | -1.81(-1.65%) |
Jan 22, 2024 | 107.86 | 110.09 | 107.45 | 109.88 | 1,718,537 | +2.52(+2.35%) |
Jan 19, 2024 | 105.69 | 107.42 | 104.56 | 107.36 | 878,624 | +2.01(+1.91%) |
Jan 18, 2024 | 103.75 | 105.46 | 103.48 | 105.35 | 988,188 | +2.31(+2.24%) |
Jan 17, 2024 | 102.54 | 103.34 | 101.06 | 103.04 | 1,198,234 | -0.74(-0.71%) |
Jan 16, 2024 | 104.21 | 104.41 | 102.36 | 103.78 | 1,100,484 | -1.91(-1.81%) |
Jan 12, 2024 | 105.78 | 106.50 | 104.35 | 105.69 | 859,462 | +0.31(+0.29%) |
Jan 11, 2024 | 105.47 | 106.15 | 103.92 | 105.38 | 1,197,465 | -0.47(-0.44%) |
Jan 10, 2024 | 106.15 | 106.55 | 104.39 | 105.85 | 1,983,853 | +0.85(+0.81%) |
Jan 09, 2024 | 105.06 | 106.47 | 104.55 | 105.00 | 1,184,323 | -1.78(-1.67%) |
Jan 08, 2024 | 105.13 | 106.97 | 104.07 | 106.78 | 945,391 | +2.25(+2.15%) |
Jan 05, 2024 | 102.88 | 106.18 | 102.88 | 104.53 | 892,233 | +0.53(+0.51%) |
Jan 04, 2024 | 101.98 | 105.97 | 101.84 | 104.00 | 1,507,633 | +1.08(+1.05%) |
Jan 03, 2024 | 108.05 | 108.55 | 102.80 | 102.92 | 1,312,888 | -7.20(-6.54%) |
Jan 02, 2024 | 110.38 | 111.89 | 108.96 | 110.12 | 1,403,010 | -1.44(-1.29%) |
Dec 29, 2023 | 112.67 | 113.79 | 111.30 | 111.56 | 1,188,109 | -2.33(-2.05%) |
Dec 28, 2023 | 115.33 | 115.33 | 113.32 | 113.89 | 1,017,688 | -1.38(-1.20%) |
Dec 27, 2023 | 116.29 | 116.29 | 114.49 | 115.27 | 1,389,870 | -0.65(-0.56%) |
Dec 26, 2023 | 114.00 | 116.70 | 113.56 | 115.92 | 1,056,652 | +2.21(+1.94%) |
Dec 22, 2023 | 114.17 | 114.30 | 112.75 | 113.71 | 666,396 | -0.31(-0.27%) |
Dec 21, 2023 | 113.09 | 115.15 | 112.58 | 114.02 | 1,269,425 | +2.90(+2.61%) |
Dec 20, 2023 | 111.26 | 114.12 | 110.86 | 111.12 | 2,822,815 | -1.25(-1.11%) |
Dec 19, 2023 | 111.63 | 113.15 | 111.14 | 112.37 | 1,064,172 | +1.84(+1.66%) |
Dec 18, 2023 | 112.22 | 112.22 | 110.18 | 110.53 | 820,407 | -1.31(-1.17%) |
Dec 15, 2023 | 111.53 | 113.13 | 110.15 | 111.84 | 2,260,060 | +0.10(+0.09%) |
Dec 14, 2023 | 107.80 | 111.93 | 107.80 | 111.74 | 2,356,482 | +6.45(+6.13%) |
Dec 13, 2023 | 99.16 | 106.39 | 98.52 | 105.29 | 1,997,109 | +6.47(+6.55%) |
Dec 12, 2023 | 101.12 | 102.00 | 98.63 | 98.82 | 1,672,720 | -2.03(-2.01%) |
Dec 11, 2023 | 101.03 | 101.83 | 100.81 | 100.85 | 961,177 | -0.08(-0.08%) |
Dec 08, 2023 | 100.82 | 101.42 | 99.29 | 100.93 | 936,673 | +0.13(+0.13%) |
Dec 07, 2023 | 100.14 | 100.95 | 99.69 | 100.80 | 1,196,175 | +0.52(+0.52%) |
Dec 06, 2023 | 99.01 | 101.98 | 98.83 | 100.28 | 1,653,727 | +2.31(+2.36%) |
Dec 05, 2023 | 97.91 | 98.86 | 96.95 | 97.97 | 1,400,770 | -0.95(-0.96%) |
Dec 04, 2023 | 97.12 | 99.79 | 97.01 | 98.92 | 1,750,510 | +1.32(+1.35%) |
Dec 01, 2023 | 91.97 | 97.78 | 91.15 | 97.60 | 2,474,603 | +5.89(+6.42%) |
Nov 30, 2023 | 92.67 | 92.67 | 90.97 | 91.71 | 1,304,659 | -0.49(-0.53%) |
Nov 29, 2023 | 92.14 | 94.78 | 91.24 | 92.20 | 2,160,765 | -0.71(-0.76%) |
Nov 28, 2023 | 91.82 | 93.62 | 91.24 | 92.91 | 1,086,458 | +1.04(+1.13%) |
Nov 27, 2023 | 91.34 | 93.03 | 90.58 | 91.87 | 1,277,467 | -0.35(-0.38%) |
Nov 24, 2023 | 90.25 | 92.37 | 90.25 | 92.22 | 576,068 | +0.45(+0.49%) |
Nov 22, 2023 | 90.51 | 93.14 | 89.67 | 91.77 | 1,297,379 | +2.18(+2.43%) |
Nov 21, 2023 | 89.23 | 89.94 | 88.53 | 89.59 | 1,023,777 | -0.93(-1.03%) |
Nov 20, 2023 | 89.57 | 91.13 | 89.39 | 90.52 | 1,058,884 | +0.73(+0.81%) |
Nov 17, 2023 | 89.87 | 90.42 | 88.54 | 89.79 | 1,196,546 | +0.78(+0.88%) |
Nov 16, 2023 | 89.10 | 90.70 | 88.22 | 89.01 | 1,537,033 | -1.00(-1.11%) |
Nov 15, 2023 | 86.22 | 91.14 | 86.22 | 90.01 | 3,698,765 | +4.28(+4.99%) |
Nov 14, 2023 | 83.56 | 88.66 | 83.56 | 85.73 | 3,685,746 | +5.56(+6.94%) |
Nov 13, 2023 | 78.97 | 80.22 | 77.81 | 80.17 | 1,394,465 | +1.03(+1.30%) |
Nov 10, 2023 | 77.94 | 79.24 | 77.16 | 79.14 | 1,035,004 | +1.48(+1.91%) |
Nov 09, 2023 | 80.18 | 80.59 | 77.01 | 77.66 | 1,347,253 | -2.73(-3.40%) |
Nov 08, 2023 | 79.59 | 81.24 | 78.59 | 80.39 | 1,787,785 | +0.93(+1.17%) |
Nov 07, 2023 | 78.16 | 79.83 | 78.16 | 79.46 | 2,202,534 | +1.63(+2.09%) |
Nov 06, 2023 | 81.00 | 81.55 | 76.30 | 77.83 | 4,124,504 | -2.92(-3.62%) |
Nov 03, 2023 | 80.00 | 84.95 | 76.55 | 80.75 | 7,532,340 | -4.17(-4.91%) |
Nov 02, 2023 | 84.56 | 86.06 | 84.03 | 84.92 | 2,863,568 | +2.01(+2.42%) |