Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 101.52 | 101.63 | 99.96 | 99.96 | 71,711 | -1.66(-1.63%) |
Jan 30, 2024 | 101.27 | 101.76 | 101.25 | 101.62 | 36,616 | -0.04(-0.04%) |
Jan 29, 2024 | 100.59 | 101.67 | 100.40 | 101.66 | 64,255 | +0.65(+0.64%) |
Jan 26, 2024 | 101.26 | 101.26 | 100.72 | 101.01 | 27,448 | +0.39(+0.39%) |
Jan 25, 2024 | 100.64 | 100.64 | 100.25 | 100.62 | 33,338 | +0.51(+0.51%) |
Jan 24, 2024 | 101.32 | 101.36 | 100.07 | 100.11 | 44,984 | -0.08(-0.08%) |
Jan 23, 2024 | 100.39 | 100.67 | 99.58 | 100.19 | 78,145 | -0.09(-0.09%) |
Jan 22, 2024 | 100.58 | 101.10 | 100.06 | 100.28 | 107,882 | +0.34(+0.34%) |
Jan 19, 2024 | 99.22 | 99.94 | 98.64 | 99.94 | 24,007 | +0.59(+0.59%) |
Jan 18, 2024 | 99.24 | 99.51 | 98.69 | 99.35 | 17,934 | +0.67(+0.68%) |
Jan 17, 2024 | 98.40 | 98.79 | 98.19 | 98.68 | 31,203 | -1.10(-1.10%) |
Jan 16, 2024 | 100.31 | 100.67 | 99.52 | 99.78 | 25,709 | -1.63(-1.61%) |
Jan 12, 2024 | 101.98 | 102.41 | 101.33 | 101.41 | 20,284 | -0.28(-0.27%) |
Jan 11, 2024 | 101.54 | 101.98 | 100.57 | 101.69 | 214,109 | -0.04(-0.04%) |
Jan 10, 2024 | 101.33 | 101.77 | 101.06 | 101.73 | 66,746 | +0.22(+0.21%) |
Jan 09, 2024 | 101.05 | 101.72 | 100.92 | 101.51 | 40,750 | -0.37(-0.36%) |
Jan 08, 2024 | 100.97 | 102.20 | 100.97 | 101.88 | 49,401 | +1.12(+1.11%) |
Jan 05, 2024 | 100.30 | 101.36 | 100.06 | 100.76 | 24,408 | -0.09(-0.09%) |
Jan 04, 2024 | 100.71 | 101.28 | 100.36 | 100.85 | 38,712 | +0.06(+0.06%) |
Jan 03, 2024 | 102.12 | 102.12 | 100.44 | 100.79 | 82,952 | -2.64(-2.55%) |
Jan 02, 2024 | 103.38 | 103.97 | 103.02 | 103.43 | 128,904 | -1.19(-1.14%) |
Dec 29, 2023 | 105.22 | 105.22 | 104.35 | 104.62 | 36,598 | -0.36(-0.34%) |
Dec 28, 2023 | 105.31 | 105.31 | 104.86 | 104.98 | 26,551 | +0.08(+0.08%) |
Dec 27, 2023 | 104.79 | 105.14 | 104.54 | 104.90 | 28,898 | +0.39(+0.37%) |
Dec 26, 2023 | 103.64 | 104.79 | 103.60 | 104.51 | 25,861 | +0.87(+0.84%) |
Dec 22, 2023 | 103.68 | 103.93 | 103.33 | 103.64 | 44,106 | +0.37(+0.35%) |
Dec 21, 2023 | 103.12 | 103.43 | 102.71 | 103.27 | 41,269 | +1.45(+1.43%) |
Dec 20, 2023 | 103.39 | 103.69 | 101.82 | 101.82 | 43,977 | -1.48(-1.44%) |
Dec 19, 2023 | 102.49 | 103.42 | 102.27 | 103.30 | 33,824 | +1.34(+1.32%) |
Dec 18, 2023 | 102.04 | 102.21 | 101.55 | 101.96 | 26,768 | -0.05(-0.05%) |
Dec 15, 2023 | 102.39 | 102.47 | 101.88 | 102.01 | 23,225 | -0.68(-0.66%) |
Dec 14, 2023 | 101.24 | 102.89 | 101.24 | 102.69 | 137,929 | +2.44(+2.43%) |
Dec 13, 2023 | 98.56 | 100.34 | 97.99 | 100.25 | 81,584 | +1.49(+1.51%) |
Dec 12, 2023 | 98.96 | 98.96 | 98.22 | 98.75 | 35,201 | -0.41(-0.41%) |
Dec 11, 2023 | 98.52 | 99.20 | 98.52 | 99.16 | 38,991 | +0.78(+0.79%) |
Dec 08, 2023 | 97.72 | 98.77 | 97.72 | 98.38 | 29,108 | +0.51(+0.52%) |
Dec 07, 2023 | 97.41 | 97.92 | 97.41 | 97.88 | 39,983 | +0.87(+0.89%) |
Dec 06, 2023 | 97.63 | 98.04 | 96.97 | 97.01 | 32,781 | +0.21(+0.22%) |
Dec 05, 2023 | 96.64 | 97.06 | 96.58 | 96.80 | 32,769 | -0.08(-0.08%) |
Dec 04, 2023 | 96.56 | 96.98 | 96.49 | 96.88 | 101,518 | -0.64(-0.65%) |
Dec 01, 2023 | 96.30 | 97.52 | 95.91 | 97.52 | 45,351 | +1.21(+1.26%) |
Nov 30, 2023 | 96.16 | 96.33 | 95.78 | 96.30 | 25,353 | +0.34(+0.35%) |
Nov 29, 2023 | 96.10 | 96.58 | 95.85 | 95.96 | 20,938 | +0.65(+0.68%) |
Nov 28, 2023 | 95.42 | 96.00 | 95.18 | 95.32 | 95,287 | +0.00(+0.00%) |
Nov 27, 2023 | 95.15 | 95.42 | 94.93 | 95.32 | 57,963 | -0.23(-0.24%) |
Nov 24, 2023 | 95.39 | 95.58 | 95.35 | 95.55 | 24,801 | +0.32(+0.33%) |
Nov 22, 2023 | 95.32 | 95.54 | 94.90 | 95.23 | 91,796 | +0.30(+0.31%) |
Nov 21, 2023 | 95.15 | 95.15 | 94.79 | 94.93 | 21,389 | -0.21(-0.22%) |
Nov 20, 2023 | 94.65 | 95.29 | 94.38 | 95.14 | 41,254 | +0.33(+0.35%) |
Nov 17, 2023 | 94.40 | 94.81 | 94.05 | 94.81 | 38,073 | +0.92(+0.98%) |
Nov 16, 2023 | 93.98 | 94.30 | 93.50 | 93.89 | 47,687 | +0.19(+0.20%) |
Nov 15, 2023 | 93.87 | 94.69 | 93.64 | 93.70 | 36,484 | -0.07(-0.07%) |
Nov 14, 2023 | 92.39 | 94.00 | 92.39 | 93.77 | 66,163 | +3.43(+3.80%) |
Nov 13, 2023 | 89.77 | 90.47 | 89.77 | 90.34 | 20,883 | +0.11(+0.13%) |
Nov 10, 2023 | 89.34 | 90.36 | 88.98 | 90.23 | 64,476 | +1.01(+1.13%) |
Nov 09, 2023 | 89.76 | 90.39 | 89.02 | 89.22 | 32,230 | +0.63(+0.71%) |
Nov 08, 2023 | 88.90 | 89.16 | 88.20 | 88.60 | 83,757 | -0.31(-0.35%) |
Nov 07, 2023 | 88.82 | 89.16 | 88.60 | 88.91 | 2,013,685 | -0.56(-0.63%) |
Nov 06, 2023 | 89.89 | 89.89 | 88.94 | 89.47 | 33,406 | -0.03(-0.03%) |
Nov 03, 2023 | 89.69 | 90.40 | 89.40 | 89.50 | 103,938 | +0.86(+0.97%) |
Nov 02, 2023 | 87.97 | 88.71 | 87.74 | 88.65 | 87,315 | +1.89(+2.18%) |