Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 107.16 | 107.40 | 104.19 | 104.61 | 1,340,091 | -2.73(-2.54%) |
Jan 30, 2024 | 106.89 | 107.50 | 106.76 | 107.34 | 772,186 | +0.82(+0.77%) |
Jan 29, 2024 | 106.86 | 107.09 | 105.93 | 106.52 | 1,176,972 | -0.39(-0.36%) |
Jan 26, 2024 | 106.72 | 107.55 | 106.28 | 106.91 | 1,127,965 | +0.46(+0.43%) |
Jan 25, 2024 | 107.41 | 107.58 | 106.38 | 106.45 | 1,054,164 | -0.72(-0.67%) |
Jan 24, 2024 | 108.97 | 109.10 | 107.11 | 107.17 | 1,085,315 | -1.32(-1.22%) |
Jan 23, 2024 | 107.66 | 108.60 | 107.56 | 108.49 | 979,128 | +1.50(+1.40%) |
Jan 22, 2024 | 105.75 | 107.19 | 105.51 | 106.99 | 1,401,928 | +1.82(+1.73%) |
Jan 19, 2024 | 104.82 | 105.60 | 104.60 | 105.17 | 1,640,821 | +1.31(+1.26%) |
Jan 18, 2024 | 103.33 | 104.08 | 102.21 | 103.86 | 1,185,554 | +1.75(+1.71%) |
Jan 17, 2024 | 102.56 | 103.36 | 100.89 | 102.11 | 2,345,233 | -2.02(-1.94%) |
Jan 16, 2024 | 104.60 | 105.27 | 102.93 | 104.13 | 2,412,847 | -1.75(-1.65%) |
Jan 12, 2024 | 106.95 | 106.95 | 105.62 | 105.88 | 1,326,294 | -0.72(-0.68%) |
Jan 11, 2024 | 106.95 | 107.30 | 104.76 | 106.60 | 2,032,850 | +0.28(+0.26%) |
Jan 10, 2024 | 106.29 | 106.69 | 106.00 | 106.32 | 1,242,578 | +0.53(+0.50%) |
Jan 09, 2024 | 104.05 | 105.98 | 104.03 | 105.79 | 1,424,675 | +1.22(+1.17%) |
Jan 08, 2024 | 103.49 | 105.25 | 103.22 | 104.57 | 1,793,402 | +1.19(+1.15%) |
Jan 05, 2024 | 102.05 | 103.83 | 102.05 | 103.38 | 2,194,601 | +1.60(+1.57%) |
Jan 04, 2024 | 101.56 | 102.69 | 101.43 | 101.78 | 1,666,042 | +0.15(+0.15%) |
Jan 03, 2024 | 102.59 | 103.32 | 100.74 | 101.63 | 2,522,595 | -1.79(-1.73%) |
Jan 02, 2024 | 102.15 | 103.79 | 101.18 | 103.42 | 1,946,159 | +0.02(+0.02%) |
Dec 29, 2023 | 103.55 | 103.91 | 102.17 | 103.40 | 1,575,893 | -0.11(-0.11%) |
Dec 28, 2023 | 103.64 | 103.78 | 102.87 | 103.51 | 824,466 | +0.14(+0.14%) |
Dec 27, 2023 | 101.61 | 103.42 | 101.61 | 103.37 | 1,008,327 | +2.10(+2.07%) |
Dec 26, 2023 | 100.19 | 101.39 | 99.85 | 101.27 | 815,695 | +1.29(+1.29%) |
Dec 22, 2023 | 99.00 | 99.98 | 97.90 | 99.98 | 2,411,770 | +1.39(+1.41%) |
Dec 21, 2023 | 98.29 | 99.14 | 97.24 | 98.59 | 2,140,037 | +0.94(+0.96%) |
Dec 20, 2023 | 101.08 | 101.25 | 97.00 | 97.65 | 3,781,538 | -3.14(-3.12%) |
Dec 19, 2023 | 101.19 | 101.43 | 100.58 | 100.79 | 1,987,217 | -0.77(-0.76%) |
Dec 18, 2023 | 101.72 | 101.80 | 101.25 | 101.56 | 1,214,311 | -0.06(-0.06%) |
Dec 15, 2023 | 102.85 | 103.27 | 101.36 | 101.62 | 1,769,312 | -1.47(-1.43%) |
Dec 14, 2023 | 103.51 | 103.60 | 101.68 | 103.09 | 1,558,319 | +0.00(+0.00%) |
Dec 13, 2023 | 102.68 | 103.24 | 101.86 | 103.09 | 2,017,839 | +0.78(+0.76%) |
Dec 12, 2023 | 101.47 | 102.65 | 101.28 | 102.31 | 2,277,066 | +1.42(+1.41%) |
Dec 11, 2023 | 99.82 | 100.94 | 99.75 | 100.89 | 1,072,025 | +1.32(+1.33%) |
Dec 08, 2023 | 98.73 | 99.79 | 98.69 | 99.57 | 1,420,619 | +1.29(+1.31%) |
Dec 07, 2023 | 98.48 | 98.62 | 98.00 | 98.28 | 972,391 | -0.01(-0.01%) |
Dec 06, 2023 | 99.04 | 99.32 | 97.98 | 98.29 | 1,899,388 | -0.17(-0.17%) |
Dec 05, 2023 | 97.90 | 98.55 | 97.83 | 98.46 | 1,175,577 | +0.35(+0.36%) |
Dec 04, 2023 | 97.58 | 98.19 | 96.56 | 98.11 | 2,156,906 | -0.12(-0.12%) |
Dec 01, 2023 | 98.36 | 98.88 | 98.07 | 98.23 | 1,539,091 | +0.21(+0.21%) |
Nov 30, 2023 | 97.53 | 98.19 | 97.00 | 98.02 | 1,238,691 | +0.66(+0.68%) |
Nov 29, 2023 | 98.45 | 98.56 | 97.12 | 97.36 | 1,195,427 | -0.69(-0.70%) |
Nov 28, 2023 | 97.62 | 98.32 | 97.20 | 98.05 | 1,027,616 | +0.64(+0.66%) |
Nov 27, 2023 | 97.37 | 97.70 | 97.27 | 97.41 | 867,340 | -0.17(-0.17%) |
Nov 24, 2023 | 95.90 | 97.88 | 95.80 | 97.58 | 331,672 | +1.97(+2.06%) |
Nov 22, 2023 | 96.69 | 96.74 | 95.15 | 95.61 | 996,212 | -0.35(-0.36%) |
Nov 21, 2023 | 94.91 | 96.18 | 94.85 | 95.96 | 822,888 | +0.97(+1.02%) |
Nov 20, 2023 | 94.95 | 95.52 | 94.86 | 94.99 | 897,880 | +0.35(+0.37%) |
Nov 17, 2023 | 94.10 | 94.79 | 93.72 | 94.64 | 1,042,967 | +0.82(+0.87%) |
Nov 16, 2023 | 93.27 | 94.00 | 92.98 | 93.82 | 1,299,960 | +0.66(+0.71%) |
Nov 15, 2023 | 93.01 | 93.38 | 92.63 | 93.16 | 1,065,579 | +1.03(+1.12%) |
Nov 14, 2023 | 93.38 | 93.62 | 92.12 | 92.13 | 1,730,747 | +0.26(+0.28%) |
Nov 13, 2023 | 90.95 | 92.30 | 90.78 | 91.87 | 1,201,255 | +0.55(+0.60%) |
Nov 10, 2023 | 90.31 | 91.72 | 90.20 | 91.32 | 1,576,883 | +1.81(+2.02%) |
Nov 09, 2023 | 91.70 | 91.88 | 89.12 | 89.51 | 1,425,416 | -1.77(-1.94%) |
Nov 08, 2023 | 90.97 | 91.47 | 89.90 | 91.28 | 1,512,928 | +0.87(+0.96%) |
Nov 07, 2023 | 90.23 | 90.71 | 89.81 | 90.41 | 1,460,283 | +0.28(+0.31%) |
Nov 06, 2023 | 89.19 | 90.21 | 88.91 | 90.13 | 1,082,321 | +1.55(+1.75%) |
Nov 03, 2023 | 88.35 | 88.95 | 88.11 | 88.58 | 1,803,566 | +0.98(+1.12%) |
Nov 02, 2023 | 87.07 | 87.63 | 86.39 | 87.60 | 1,466,071 | +1.48(+1.72%) |