Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.04 | 106.25 | 101.37 | 101.47 | 89,800 | -5.46(-5.11%) |
Jan 30, 2024 | 106.29 | 107.02 | 105.93 | 106.94 | 34,535 | +0.61(+0.57%) |
Jan 29, 2024 | 106.18 | 106.56 | 105.15 | 106.33 | 64,111 | +0.59(+0.55%) |
Jan 26, 2024 | 105.36 | 106.16 | 104.91 | 105.74 | 40,942 | +1.28(+1.23%) |
Jan 25, 2024 | 106.08 | 106.15 | 102.95 | 104.46 | 67,663 | +0.49(+0.47%) |
Jan 24, 2024 | 108.39 | 108.39 | 103.76 | 103.98 | 78,651 | -1.83(-1.73%) |
Jan 23, 2024 | 107.15 | 107.91 | 104.73 | 105.80 | 93,950 | -0.92(-0.87%) |
Jan 22, 2024 | 104.52 | 106.84 | 104.35 | 106.73 | 66,034 | +2.88(+2.77%) |
Jan 19, 2024 | 103.24 | 104.03 | 101.80 | 103.85 | 51,167 | +1.33(+1.30%) |
Jan 18, 2024 | 102.00 | 102.60 | 100.30 | 102.52 | 79,830 | +0.98(+0.97%) |
Jan 17, 2024 | 100.56 | 102.44 | 100.56 | 101.53 | 58,941 | -0.31(-0.30%) |
Jan 16, 2024 | 101.70 | 102.43 | 100.95 | 101.84 | 66,250 | -0.98(-0.96%) |
Jan 12, 2024 | 104.25 | 104.27 | 101.35 | 102.83 | 69,610 | -0.55(-0.53%) |
Jan 11, 2024 | 104.66 | 104.94 | 101.93 | 103.37 | 71,459 | -1.56(-1.49%) |
Jan 10, 2024 | 104.71 | 105.26 | 103.72 | 104.94 | 50,405 | -0.06(-0.06%) |
Jan 09, 2024 | 105.14 | 105.43 | 104.38 | 104.99 | 37,259 | -1.31(-1.23%) |
Jan 08, 2024 | 105.19 | 106.37 | 104.73 | 106.31 | 52,465 | +1.19(+1.13%) |
Jan 05, 2024 | 106.19 | 107.50 | 105.00 | 105.11 | 69,896 | -1.80(-1.68%) |
Jan 04, 2024 | 107.26 | 108.09 | 106.54 | 106.91 | 52,226 | +0.19(+0.18%) |
Jan 03, 2024 | 109.54 | 110.20 | 106.05 | 106.72 | 90,795 | -3.14(-2.85%) |
Jan 02, 2024 | 108.18 | 110.31 | 107.88 | 109.86 | 93,694 | +1.12(+1.03%) |
Dec 29, 2023 | 111.93 | 111.93 | 108.32 | 108.73 | 98,994 | -3.19(-2.85%) |
Dec 28, 2023 | 113.82 | 114.01 | 111.78 | 111.92 | 48,753 | -2.25(-1.97%) |
Dec 27, 2023 | 112.83 | 114.28 | 112.54 | 114.17 | 82,972 | +1.33(+1.18%) |
Dec 26, 2023 | 112.03 | 113.39 | 110.77 | 112.83 | 60,335 | +1.21(+1.09%) |
Dec 22, 2023 | 111.20 | 111.98 | 110.79 | 111.62 | 68,287 | +1.40(+1.27%) |
Dec 21, 2023 | 109.68 | 110.43 | 109.03 | 110.22 | 59,353 | +1.12(+1.03%) |
Dec 20, 2023 | 109.35 | 112.03 | 108.74 | 109.10 | 142,681 | +0.07(+0.06%) |
Dec 19, 2023 | 107.77 | 109.56 | 107.00 | 109.03 | 76,224 | +1.62(+1.51%) |
Dec 18, 2023 | 107.39 | 107.70 | 106.57 | 107.41 | 64,232 | +0.79(+0.74%) |
Dec 15, 2023 | 108.41 | 108.41 | 106.39 | 106.62 | 309,681 | -0.82(-0.76%) |
Dec 14, 2023 | 106.78 | 108.50 | 105.91 | 107.44 | 120,454 | +2.48(+2.37%) |
Dec 13, 2023 | 101.92 | 105.02 | 101.14 | 104.95 | 91,491 | +3.53(+3.48%) |
Dec 12, 2023 | 101.18 | 101.80 | 100.86 | 101.42 | 35,272 | +0.32(+0.31%) |
Dec 11, 2023 | 100.70 | 101.70 | 99.62 | 101.11 | 61,818 | +0.93(+0.93%) |
Dec 08, 2023 | 99.76 | 100.99 | 99.48 | 100.18 | 44,825 | +0.31(+0.31%) |
Dec 07, 2023 | 98.67 | 99.88 | 97.92 | 99.88 | 37,665 | +1.37(+1.39%) |
Dec 06, 2023 | 99.60 | 101.10 | 98.44 | 98.50 | 53,214 | -0.35(-0.35%) |
Dec 05, 2023 | 99.53 | 100.14 | 98.47 | 98.85 | 34,965 | -0.72(-0.72%) |
Dec 04, 2023 | 97.76 | 100.11 | 97.56 | 99.57 | 89,647 | +1.19(+1.21%) |
Dec 01, 2023 | 95.12 | 98.60 | 94.68 | 98.38 | 64,527 | +3.44(+3.63%) |
Nov 30, 2023 | 95.27 | 95.54 | 94.69 | 94.94 | 46,226 | +0.25(+0.26%) |
Nov 29, 2023 | 94.93 | 95.75 | 94.34 | 94.69 | 48,052 | +0.32(+0.33%) |
Nov 28, 2023 | 96.20 | 96.20 | 94.07 | 94.37 | 42,211 | -1.70(-1.77%) |
Nov 27, 2023 | 95.86 | 96.15 | 95.01 | 96.07 | 31,553 | -0.02(-0.02%) |
Nov 24, 2023 | 96.10 | 96.67 | 95.52 | 96.09 | 13,767 | +0.01(+0.01%) |
Nov 22, 2023 | 96.32 | 96.69 | 95.56 | 96.08 | 29,750 | +0.67(+0.70%) |
Nov 21, 2023 | 96.54 | 97.58 | 95.19 | 95.41 | 47,151 | -1.56(-1.61%) |
Nov 20, 2023 | 97.08 | 97.40 | 96.51 | 96.97 | 40,774 | -0.46(-0.48%) |
Nov 17, 2023 | 97.01 | 97.73 | 96.48 | 97.43 | 70,326 | +1.22(+1.27%) |
Nov 16, 2023 | 96.51 | 97.13 | 95.36 | 96.21 | 37,966 | -0.63(-0.65%) |
Nov 15, 2023 | 97.35 | 98.35 | 96.10 | 96.84 | 69,716 | -0.38(-0.40%) |
Nov 14, 2023 | 96.09 | 98.21 | 96.09 | 97.22 | 81,852 | +3.55(+3.79%) |
Nov 13, 2023 | 91.99 | 94.01 | 91.73 | 93.67 | 55,081 | +1.22(+1.32%) |
Nov 10, 2023 | 92.51 | 92.93 | 91.91 | 92.45 | 37,316 | +0.40(+0.44%) |
Nov 09, 2023 | 92.57 | 93.10 | 91.47 | 92.05 | 56,933 | -0.53(-0.58%) |
Nov 08, 2023 | 93.43 | 93.72 | 92.58 | 92.58 | 27,086 | -2.00(-2.12%) |
Nov 07, 2023 | 95.10 | 95.24 | 93.98 | 94.58 | 33,777 | -0.35(-0.36%) |
Nov 06, 2023 | 95.60 | 95.62 | 94.50 | 94.93 | 52,508 | -0.64(-0.67%) |
Nov 03, 2023 | 95.39 | 96.73 | 95.16 | 95.57 | 66,856 | +1.95(+2.09%) |
Nov 02, 2023 | 91.21 | 93.83 | 91.21 | 93.61 | 54,513 | +2.99(+3.30%) |