Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 104.09 | 104.40 | 102.39 | 102.57 | 2,292,402 | -1.66(-1.59%) |
Jan 30, 2024 | 102.92 | 104.28 | 102.79 | 104.23 | 1,506,755 | +1.03(+1.00%) |
Jan 29, 2024 | 103.49 | 103.69 | 102.45 | 103.21 | 1,239,831 | -0.63(-0.60%) |
Jan 26, 2024 | 103.62 | 103.93 | 103.35 | 103.83 | 1,198,721 | +0.44(+0.43%) |
Jan 25, 2024 | 102.59 | 103.43 | 102.41 | 103.39 | 1,457,553 | +0.96(+0.94%) |
Jan 24, 2024 | 102.74 | 103.28 | 102.21 | 102.43 | 1,137,774 | +0.46(+0.45%) |
Jan 23, 2024 | 102.11 | 102.72 | 101.86 | 101.97 | 1,085,566 | -0.10(-0.10%) |
Jan 22, 2024 | 101.66 | 102.50 | 101.41 | 102.07 | 1,392,445 | +0.96(+0.95%) |
Jan 19, 2024 | 100.15 | 101.26 | 99.15 | 101.11 | 1,391,047 | +1.56(+1.57%) |
Jan 18, 2024 | 99.47 | 99.77 | 98.54 | 99.55 | 1,117,324 | -0.01(-0.01%) |
Jan 17, 2024 | 99.44 | 100.55 | 99.11 | 99.56 | 1,086,256 | -0.66(-0.66%) |
Jan 16, 2024 | 100.06 | 100.32 | 99.38 | 100.22 | 1,272,952 | -0.68(-0.68%) |
Jan 12, 2024 | 101.66 | 102.01 | 100.30 | 100.91 | 995,823 | -0.13(-0.13%) |
Jan 11, 2024 | 101.19 | 101.31 | 100.31 | 101.04 | 1,241,411 | -0.35(-0.35%) |
Jan 10, 2024 | 100.80 | 101.54 | 100.56 | 101.39 | 1,097,593 | +0.43(+0.43%) |
Jan 09, 2024 | 101.38 | 101.40 | 100.37 | 100.96 | 1,495,199 | -1.21(-1.19%) |
Jan 08, 2024 | 101.79 | 102.31 | 101.25 | 102.17 | 1,375,060 | +0.20(+0.20%) |
Jan 05, 2024 | 100.49 | 102.24 | 100.45 | 101.97 | 1,467,766 | +1.40(+1.39%) |
Jan 04, 2024 | 100.41 | 101.87 | 100.31 | 100.57 | 1,562,404 | +0.09(+0.09%) |
Jan 03, 2024 | 100.80 | 101.31 | 100.29 | 100.48 | 1,706,540 | -1.74(-1.70%) |
Jan 02, 2024 | 101.17 | 102.71 | 101.13 | 102.22 | 1,510,344 | +0.84(+0.83%) |
Dec 29, 2023 | 101.90 | 102.05 | 101.09 | 101.38 | 996,816 | -0.51(-0.50%) |
Dec 28, 2023 | 101.24 | 101.98 | 101.24 | 101.89 | 753,832 | +0.40(+0.40%) |
Dec 27, 2023 | 101.08 | 101.62 | 100.64 | 101.49 | 823,317 | +0.09(+0.09%) |
Dec 26, 2023 | 100.98 | 101.74 | 100.91 | 101.40 | 612,353 | +0.19(+0.18%) |
Dec 22, 2023 | 101.14 | 101.95 | 100.84 | 101.21 | 1,163,357 | +0.30(+0.30%) |
Dec 21, 2023 | 100.32 | 101.02 | 99.75 | 100.91 | 1,303,833 | +0.70(+0.70%) |
Dec 20, 2023 | 101.40 | 102.44 | 100.18 | 100.20 | 1,956,214 | -1.79(-1.75%) |
Dec 19, 2023 | 100.95 | 102.39 | 100.78 | 101.99 | 2,841,737 | +1.14(+1.13%) |
Dec 18, 2023 | 101.69 | 101.99 | 100.71 | 100.85 | 3,049,794 | -0.68(-0.66%) |
Dec 15, 2023 | 101.90 | 102.57 | 101.09 | 101.53 | 4,381,329 | -1.32(-1.28%) |
Dec 14, 2023 | 102.78 | 104.29 | 102.78 | 102.84 | 3,896,482 | +1.04(+1.03%) |
Dec 13, 2023 | 99.80 | 102.02 | 99.56 | 101.80 | 3,323,550 | +1.92(+1.92%) |
Dec 12, 2023 | 99.82 | 100.22 | 99.24 | 99.88 | 1,837,553 | +0.73(+0.74%) |
Dec 11, 2023 | 98.73 | 100.26 | 98.70 | 99.15 | 2,015,309 | +0.55(+0.56%) |
Dec 08, 2023 | 97.51 | 98.86 | 97.19 | 98.60 | 2,169,705 | +1.18(+1.21%) |
Dec 07, 2023 | 96.29 | 97.51 | 96.03 | 97.42 | 2,306,264 | +1.69(+1.77%) |
Dec 06, 2023 | 96.48 | 97.47 | 95.56 | 95.73 | 1,494,310 | -0.11(-0.11%) |
Dec 05, 2023 | 95.71 | 96.53 | 95.51 | 95.84 | 1,778,908 | -0.31(-0.33%) |
Dec 04, 2023 | 94.85 | 96.32 | 94.69 | 96.15 | 1,799,795 | +0.61(+0.63%) |
Dec 01, 2023 | 95.23 | 95.92 | 94.77 | 95.54 | 1,814,964 | -0.04(-0.04%) |
Nov 30, 2023 | 94.62 | 95.79 | 94.28 | 95.58 | 2,699,192 | +1.15(+1.22%) |
Nov 29, 2023 | 94.09 | 95.01 | 94.07 | 94.43 | 1,292,747 | +0.69(+0.74%) |
Nov 28, 2023 | 93.60 | 94.10 | 92.96 | 93.73 | 1,358,064 | +0.07(+0.07%) |
Nov 27, 2023 | 93.17 | 93.80 | 92.86 | 93.67 | 1,087,482 | +0.08(+0.08%) |
Nov 24, 2023 | 93.06 | 94.15 | 93.01 | 93.59 | 672,685 | +0.61(+0.65%) |
Nov 22, 2023 | 92.26 | 93.12 | 91.87 | 92.98 | 1,056,175 | +0.88(+0.96%) |
Nov 21, 2023 | 91.92 | 92.61 | 91.50 | 92.10 | 941,802 | -0.06(-0.06%) |
Nov 20, 2023 | 91.85 | 92.52 | 91.22 | 92.16 | 1,184,853 | -0.22(-0.23%) |
Nov 17, 2023 | 91.94 | 92.50 | 91.73 | 92.38 | 1,840,938 | +1.08(+1.18%) |
Nov 16, 2023 | 91.19 | 91.85 | 90.79 | 91.29 | 1,236,249 | +0.02(+0.02%) |
Nov 15, 2023 | 91.20 | 91.98 | 90.83 | 91.28 | 1,501,947 | +0.32(+0.35%) |
Nov 14, 2023 | 89.31 | 91.53 | 89.31 | 90.96 | 1,801,327 | +2.68(+3.04%) |
Nov 13, 2023 | 88.03 | 88.97 | 87.86 | 88.28 | 1,718,792 | -0.51(-0.58%) |
Nov 10, 2023 | 88.20 | 88.93 | 87.70 | 88.79 | 1,198,227 | +1.10(+1.25%) |
Nov 09, 2023 | 87.86 | 88.37 | 87.37 | 87.69 | 1,293,075 | +0.19(+0.22%) |
Nov 08, 2023 | 87.63 | 87.82 | 87.11 | 87.49 | 1,531,672 | -0.02(-0.02%) |
Nov 07, 2023 | 88.07 | 88.27 | 86.73 | 87.51 | 1,775,317 | -1.06(-1.20%) |
Nov 06, 2023 | 90.96 | 90.96 | 88.01 | 88.57 | 2,556,283 | -2.26(-2.49%) |
Nov 03, 2023 | 89.65 | 91.42 | 89.35 | 90.83 | 2,080,065 | +2.39(+2.71%) |
Nov 02, 2023 | 90.15 | 91.41 | 87.43 | 88.44 | 2,483,410 | +0.34(+0.38%) |