Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 103.57 | 103.77 | 102.44 | 102.48 | 3,132,687 | -1.27(-1.22%) |
Jan 30, 2024 | 103.72 | 103.89 | 103.54 | 103.75 | 2,223,688 | -0.24(-0.23%) |
Jan 29, 2024 | 103.26 | 104.00 | 103.14 | 103.99 | 2,782,338 | +0.74(+0.71%) |
Jan 26, 2024 | 103.26 | 103.56 | 103.11 | 103.25 | 1,332,603 | +0.07(+0.07%) |
Jan 25, 2024 | 103.17 | 103.23 | 102.73 | 103.18 | 1,423,894 | +0.45(+0.44%) |
Jan 24, 2024 | 103.35 | 103.44 | 102.71 | 102.73 | 1,693,073 | +0.27(+0.26%) |
Jan 23, 2024 | 102.29 | 102.51 | 102.03 | 102.46 | 1,198,876 | +0.16(+0.16%) |
Jan 22, 2024 | 102.19 | 102.60 | 102.13 | 102.30 | 1,961,268 | +0.24(+0.23%) |
Jan 19, 2024 | 101.28 | 102.12 | 100.99 | 102.06 | 2,434,926 | +0.92(+0.91%) |
Jan 18, 2024 | 100.68 | 101.22 | 100.38 | 101.15 | 2,764,467 | +0.86(+0.85%) |
Jan 17, 2024 | 100.11 | 100.30 | 99.75 | 100.29 | 2,006,054 | -0.80(-0.79%) |
Jan 16, 2024 | 101.40 | 101.56 | 100.79 | 101.09 | 2,740,190 | -0.99(-0.97%) |
Jan 12, 2024 | 102.37 | 102.62 | 101.89 | 102.07 | 1,641,875 | +0.16(+0.16%) |
Jan 11, 2024 | 102.12 | 102.24 | 101.04 | 101.92 | 2,950,314 | -0.04(-0.04%) |
Jan 10, 2024 | 101.57 | 102.11 | 101.47 | 101.95 | 2,172,843 | +0.50(+0.49%) |
Jan 09, 2024 | 101.23 | 101.71 | 101.08 | 101.46 | 2,279,816 | -0.50(-0.49%) |
Jan 08, 2024 | 100.67 | 101.97 | 100.67 | 101.95 | 3,893,283 | +1.22(+1.21%) |
Jan 05, 2024 | 100.61 | 101.39 | 100.53 | 100.74 | 1,837,192 | +0.12(+0.12%) |
Jan 04, 2024 | 100.64 | 101.26 | 100.56 | 100.62 | 2,856,182 | -0.12(-0.12%) |
Jan 03, 2024 | 101.01 | 101.20 | 100.56 | 100.74 | 1,809,167 | -0.88(-0.86%) |
Jan 02, 2024 | 101.70 | 101.94 | 101.30 | 101.62 | 4,679,488 | -0.87(-0.85%) |
Dec 29, 2023 | 102.75 | 102.89 | 102.23 | 102.48 | 2,345,315 | -0.22(-0.21%) |
Dec 28, 2023 | 102.78 | 103.00 | 102.63 | 102.70 | 2,718,282 | +0.07(+0.07%) |
Dec 27, 2023 | 102.40 | 102.71 | 102.36 | 102.63 | 1,420,040 | +0.30(+0.29%) |
Dec 26, 2023 | 101.97 | 102.52 | 101.94 | 102.33 | 1,226,640 | +0.51(+0.50%) |
Dec 22, 2023 | 101.86 | 102.11 | 101.46 | 101.83 | 1,983,109 | +0.15(+0.15%) |
Dec 21, 2023 | 101.27 | 101.70 | 100.91 | 101.68 | 1,738,915 | +1.30(+1.29%) |
Dec 20, 2023 | 101.65 | 101.95 | 100.35 | 100.38 | 2,718,111 | -1.39(-1.37%) |
Dec 19, 2023 | 101.28 | 101.80 | 101.28 | 101.78 | 1,999,650 | +0.76(+0.75%) |
Dec 18, 2023 | 100.97 | 101.15 | 100.75 | 101.02 | 2,152,943 | +0.40(+0.40%) |
Dec 15, 2023 | 100.87 | 101.04 | 100.52 | 100.62 | 2,816,021 | -0.47(-0.46%) |
Dec 14, 2023 | 100.86 | 101.37 | 100.59 | 101.08 | 1,919,750 | +0.78(+0.78%) |
Dec 13, 2023 | 98.89 | 100.34 | 98.62 | 100.30 | 1,689,737 | +1.46(+1.48%) |
Dec 12, 2023 | 98.45 | 98.88 | 98.17 | 98.84 | 1,162,796 | +0.25(+0.25%) |
Dec 11, 2023 | 98.16 | 98.60 | 98.10 | 98.59 | 1,897,519 | +0.37(+0.37%) |
Dec 08, 2023 | 97.70 | 98.33 | 97.65 | 98.23 | 1,546,310 | +0.28(+0.28%) |
Dec 07, 2023 | 97.67 | 98.05 | 97.48 | 97.95 | 1,203,856 | +0.65(+0.67%) |
Dec 06, 2023 | 98.07 | 98.15 | 97.25 | 97.30 | 1,173,603 | -0.18(-0.18%) |
Dec 05, 2023 | 97.39 | 97.67 | 97.19 | 97.48 | 1,363,105 | -0.22(-0.22%) |
Dec 04, 2023 | 97.39 | 97.84 | 97.27 | 97.69 | 1,940,430 | -0.60(-0.61%) |
Dec 01, 2023 | 97.31 | 98.36 | 97.23 | 98.30 | 2,808,942 | +0.84(+0.86%) |
Nov 30, 2023 | 97.35 | 97.53 | 96.99 | 97.46 | 1,633,994 | +0.29(+0.29%) |
Nov 29, 2023 | 97.52 | 97.74 | 97.12 | 97.17 | 1,357,980 | +0.02(+0.02%) |
Nov 28, 2023 | 96.92 | 97.42 | 96.79 | 97.15 | 1,147,862 | +0.16(+0.16%) |
Nov 27, 2023 | 97.05 | 97.13 | 96.89 | 96.99 | 1,842,238 | -0.19(-0.19%) |
Nov 24, 2023 | 96.94 | 97.20 | 96.93 | 97.18 | 799,617 | +0.26(+0.27%) |
Nov 22, 2023 | 96.86 | 97.10 | 96.59 | 96.92 | 1,050,728 | +0.24(+0.25%) |
Nov 21, 2023 | 96.75 | 96.91 | 96.55 | 96.69 | 1,582,650 | -0.26(-0.27%) |
Nov 20, 2023 | 96.29 | 97.13 | 96.25 | 96.94 | 1,116,325 | +0.63(+0.66%) |
Nov 17, 2023 | 96.06 | 96.37 | 95.96 | 96.31 | 977,832 | +0.53(+0.56%) |
Nov 16, 2023 | 95.76 | 95.98 | 95.42 | 95.78 | 1,489,232 | -0.18(-0.19%) |
Nov 15, 2023 | 96.04 | 96.41 | 95.83 | 95.95 | 3,958,857 | +0.19(+0.20%) |
Nov 14, 2023 | 94.95 | 95.96 | 94.95 | 95.77 | 1,565,006 | +2.16(+2.31%) |
Nov 13, 2023 | 93.27 | 93.80 | 93.12 | 93.60 | 1,545,227 | -0.01(-0.01%) |
Nov 10, 2023 | 92.82 | 93.62 | 92.39 | 93.61 | 1,720,784 | +1.09(+1.18%) |
Nov 09, 2023 | 93.44 | 93.53 | 92.47 | 92.52 | 2,204,159 | -0.59(-0.64%) |
Nov 08, 2023 | 93.26 | 93.39 | 92.71 | 93.12 | 1,374,484 | -0.06(-0.06%) |
Nov 07, 2023 | 93.00 | 93.33 | 92.71 | 93.18 | 946,760 | -0.06(-0.06%) |
Nov 06, 2023 | 93.41 | 93.56 | 92.91 | 93.24 | 1,839,595 | -0.01(-0.01%) |
Nov 03, 2023 | 92.88 | 93.56 | 92.85 | 93.25 | 2,430,139 | +1.13(+1.22%) |
Nov 02, 2023 | 91.42 | 92.15 | 91.36 | 92.12 | 2,437,601 | +1.84(+2.04%) |