Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.51 | 107.52 | 103.85 | 104.08 | 282,381 | -3.12(-2.91%) |
Jan 30, 2024 | 107.19 | 108.26 | 106.52 | 107.19 | 183,164 | -0.33(-0.31%) |
Jan 29, 2024 | 104.72 | 107.75 | 103.72 | 107.53 | 145,214 | +2.60(+2.48%) |
Jan 26, 2024 | 106.34 | 106.34 | 103.60 | 104.93 | 147,486 | -1.46(-1.37%) |
Jan 25, 2024 | 109.50 | 109.87 | 105.44 | 106.39 | 132,668 | -1.01(-0.94%) |
Jan 24, 2024 | 109.54 | 109.54 | 106.92 | 107.39 | 179,356 | -0.27(-0.25%) |
Jan 23, 2024 | 108.94 | 109.41 | 107.17 | 107.67 | 158,739 | +0.17(+0.16%) |
Jan 22, 2024 | 107.36 | 108.37 | 106.51 | 107.50 | 175,825 | +1.99(+1.88%) |
Jan 19, 2024 | 103.75 | 105.80 | 101.88 | 105.51 | 301,368 | +2.87(+2.79%) |
Jan 18, 2024 | 101.67 | 103.17 | 101.47 | 102.64 | 159,625 | +2.25(+2.24%) |
Jan 17, 2024 | 100.40 | 101.25 | 98.44 | 100.39 | 157,671 | -2.09(-2.04%) |
Jan 16, 2024 | 100.92 | 103.11 | 100.92 | 102.48 | 131,024 | +0.36(+0.35%) |
Jan 12, 2024 | 103.59 | 104.07 | 101.56 | 102.12 | 110,424 | -0.30(-0.29%) |
Jan 11, 2024 | 102.37 | 102.99 | 100.39 | 102.42 | 181,496 | -0.50(-0.48%) |
Jan 10, 2024 | 102.34 | 102.98 | 100.90 | 102.92 | 109,872 | -0.01(-0.01%) |
Jan 09, 2024 | 101.18 | 103.18 | 101.18 | 102.93 | 103,162 | -0.39(-0.38%) |
Jan 08, 2024 | 100.77 | 103.47 | 100.06 | 103.32 | 157,556 | +2.55(+2.53%) |
Jan 05, 2024 | 100.14 | 101.67 | 100.14 | 100.77 | 130,854 | -0.40(-0.40%) |
Jan 04, 2024 | 101.94 | 101.94 | 100.32 | 101.17 | 171,706 | -0.78(-0.76%) |
Jan 03, 2024 | 104.78 | 104.78 | 101.75 | 101.95 | 241,740 | -4.19(-3.94%) |
Jan 02, 2024 | 107.33 | 107.56 | 105.19 | 106.14 | 298,528 | -2.68(-2.46%) |
Dec 29, 2023 | 110.37 | 111.35 | 108.29 | 108.81 | 170,450 | -1.92(-1.73%) |
Dec 28, 2023 | 111.81 | 112.29 | 110.37 | 110.73 | 113,220 | -1.35(-1.20%) |
Dec 27, 2023 | 113.28 | 113.28 | 111.49 | 112.08 | 138,888 | -0.49(-0.44%) |
Dec 26, 2023 | 111.22 | 113.17 | 110.09 | 112.57 | 105,300 | +1.94(+1.75%) |
Dec 22, 2023 | 110.74 | 111.70 | 107.66 | 110.63 | 116,697 | +0.71(+0.65%) |
Dec 21, 2023 | 109.30 | 110.41 | 107.90 | 109.92 | 187,436 | +1.94(+1.79%) |
Dec 20, 2023 | 109.69 | 112.40 | 107.86 | 107.98 | 305,128 | -2.15(-1.95%) |
Dec 19, 2023 | 109.89 | 111.13 | 109.81 | 110.13 | 146,116 | +1.14(+1.05%) |
Dec 18, 2023 | 109.87 | 109.87 | 107.58 | 108.99 | 175,008 | -0.39(-0.36%) |
Dec 15, 2023 | 111.27 | 111.53 | 108.46 | 109.38 | 783,026 | -1.69(-1.52%) |
Dec 14, 2023 | 106.62 | 111.86 | 106.62 | 111.07 | 373,090 | +6.29(+6.01%) |
Dec 13, 2023 | 99.63 | 105.29 | 97.03 | 104.78 | 472,158 | +5.01(+5.02%) |
Dec 12, 2023 | 98.90 | 100.01 | 97.57 | 99.77 | 295,360 | +0.74(+0.75%) |
Dec 11, 2023 | 96.66 | 99.32 | 96.60 | 99.03 | 224,088 | +2.81(+2.92%) |
Dec 08, 2023 | 98.59 | 100.14 | 96.12 | 96.23 | 452,108 | -2.28(-2.31%) |
Dec 07, 2023 | 95.67 | 98.57 | 95.21 | 98.50 | 211,313 | +3.11(+3.26%) |
Dec 06, 2023 | 95.04 | 96.92 | 94.91 | 95.40 | 230,421 | +1.19(+1.26%) |
Dec 05, 2023 | 95.37 | 95.37 | 93.61 | 94.21 | 221,573 | -1.78(-1.85%) |
Dec 04, 2023 | 94.89 | 96.27 | 94.10 | 95.99 | 237,036 | +0.21(+0.22%) |
Dec 01, 2023 | 94.23 | 96.53 | 93.80 | 95.78 | 207,589 | +0.82(+0.86%) |
Nov 30, 2023 | 96.66 | 97.39 | 94.19 | 94.96 | 224,571 | -2.27(-2.33%) |
Nov 29, 2023 | 98.19 | 100.29 | 97.17 | 97.22 | 211,746 | +0.32(+0.33%) |
Nov 28, 2023 | 95.73 | 97.62 | 95.38 | 96.91 | 289,328 | +0.60(+0.62%) |
Nov 27, 2023 | 95.70 | 96.86 | 95.30 | 96.31 | 192,795 | -0.02(-0.02%) |
Nov 24, 2023 | 95.85 | 96.71 | 95.59 | 96.33 | 103,298 | -0.08(-0.08%) |
Nov 22, 2023 | 96.44 | 97.48 | 96.03 | 96.41 | 148,138 | +1.07(+1.12%) |
Nov 21, 2023 | 96.01 | 96.62 | 94.49 | 95.34 | 239,095 | -1.46(-1.51%) |
Nov 20, 2023 | 95.51 | 97.29 | 93.73 | 96.80 | 188,421 | +1.24(+1.30%) |
Nov 17, 2023 | 95.61 | 96.28 | 94.10 | 95.56 | 245,032 | +0.64(+0.67%) |
Nov 16, 2023 | 94.83 | 96.06 | 93.63 | 94.92 | 240,577 | -0.62(-0.65%) |
Nov 15, 2023 | 93.99 | 98.39 | 93.92 | 95.54 | 431,021 | +1.61(+1.71%) |
Nov 14, 2023 | 90.89 | 93.97 | 90.58 | 93.93 | 241,246 | +6.50(+7.43%) |
Nov 13, 2023 | 88.87 | 88.89 | 87.43 | 87.43 | 141,275 | -1.84(-2.06%) |
Nov 10, 2023 | 85.70 | 89.40 | 85.13 | 89.27 | 250,106 | +4.12(+4.84%) |
Nov 09, 2023 | 87.45 | 87.52 | 85.09 | 85.15 | 156,227 | -1.41(-1.63%) |
Nov 08, 2023 | 87.54 | 88.47 | 85.79 | 86.55 | 140,946 | -0.81(-0.93%) |
Nov 07, 2023 | 88.99 | 89.06 | 86.75 | 87.36 | 254,676 | -2.30(-2.56%) |
Nov 06, 2023 | 91.32 | 91.77 | 88.49 | 89.66 | 229,307 | -1.91(-2.08%) |
Nov 03, 2023 | 89.94 | 92.67 | 89.94 | 91.56 | 345,131 | +3.47(+3.94%) |
Nov 02, 2023 | 86.19 | 88.82 | 85.39 | 88.09 | 353,398 | +3.66(+4.34%) |