Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 100.50 | 100.50 | 99.76 | 99.76 | 3,302 | -1.33(-1.31%) |
Jan 30, 2024 | 101.00 | 101.19 | 100.85 | 101.08 | 2,740 | +0.09(+0.09%) |
Jan 29, 2024 | 100.09 | 100.99 | 100.09 | 100.99 | 12,779 | +0.69(+0.69%) |
Jan 26, 2024 | 99.66 | 100.50 | 99.66 | 100.31 | 3,775 | +0.41(+0.41%) |
Jan 25, 2024 | 99.61 | 99.89 | 99.35 | 99.89 | 4,398 | +0.49(+0.49%) |
Jan 24, 2024 | 100.00 | 100.25 | 99.40 | 99.40 | 1,942 | +0.35(+0.35%) |
Jan 23, 2024 | 99.27 | 99.27 | 98.87 | 99.05 | 2,813 | -0.02(-0.02%) |
Jan 22, 2024 | 99.52 | 99.57 | 98.98 | 99.07 | 3,940 | +0.21(+0.21%) |
Jan 19, 2024 | 97.63 | 98.86 | 97.50 | 98.86 | 10,655 | +1.25(+1.28%) |
Jan 18, 2024 | 97.10 | 97.61 | 96.74 | 97.61 | 7,823 | +0.96(+1.00%) |
Jan 17, 2024 | 96.00 | 96.65 | 96.00 | 96.65 | 1,915 | -0.14(-0.15%) |
Jan 16, 2024 | 96.78 | 97.11 | 96.57 | 96.79 | 4,746 | -0.23(-0.23%) |
Jan 12, 2024 | 97.26 | 97.26 | 96.71 | 97.02 | 1,777 | +0.08(+0.08%) |
Jan 11, 2024 | 96.56 | 96.97 | 96.20 | 96.93 | 10,922 | +0.33(+0.34%) |
Jan 10, 2024 | 96.32 | 96.80 | 96.20 | 96.61 | 2,394 | +0.53(+0.56%) |
Jan 09, 2024 | 95.40 | 96.11 | 95.27 | 96.07 | 3,991 | +0.23(+0.24%) |
Jan 08, 2024 | 94.21 | 95.84 | 94.21 | 95.84 | 4,095 | +1.54(+1.63%) |
Jan 05, 2024 | 94.30 | 94.30 | 94.09 | 94.30 | 2,410 | +0.48(+0.51%) |
Jan 04, 2024 | 94.50 | 94.65 | 93.82 | 93.82 | 1,745 | -0.13(-0.14%) |
Jan 03, 2024 | 94.03 | 94.23 | 93.94 | 93.95 | 2,091 | -0.72(-0.76%) |
Jan 02, 2024 | 94.98 | 94.98 | 94.44 | 94.67 | 5,417 | -1.17(-1.22%) |
Dec 29, 2023 | 96.18 | 96.35 | 95.81 | 95.84 | 1,894 | -0.52(-0.54%) |
Dec 28, 2023 | 95.99 | 96.65 | 95.99 | 96.36 | 3,067 | +0.22(+0.23%) |
Dec 27, 2023 | 96.35 | 96.35 | 95.96 | 96.13 | 3,872 | +0.11(+0.11%) |
Dec 26, 2023 | 95.92 | 96.16 | 95.79 | 96.03 | 3,280 | +0.44(+0.46%) |
Dec 22, 2023 | 95.64 | 95.64 | 95.58 | 95.58 | 691 | -0.04(-0.04%) |
Dec 21, 2023 | 95.55 | 95.62 | 94.98 | 95.62 | 5,288 | +1.09(+1.16%) |
Dec 20, 2023 | 95.90 | 96.15 | 94.53 | 94.53 | 4,300 | -1.45(-1.51%) |
Dec 19, 2023 | 95.84 | 96.09 | 95.84 | 95.98 | 5,030 | +0.46(+0.49%) |
Dec 18, 2023 | 95.51 | 95.65 | 95.36 | 95.51 | 5,314 | +0.50(+0.53%) |
Dec 15, 2023 | 95.02 | 95.08 | 94.88 | 95.01 | 13,197 | +0.15(+0.16%) |
Dec 14, 2023 | 95.30 | 95.72 | 94.45 | 94.86 | 9,022 | +0.07(+0.07%) |
Dec 13, 2023 | 93.76 | 94.92 | 93.72 | 94.80 | 5,714 | +0.97(+1.03%) |
Dec 12, 2023 | 93.15 | 93.83 | 93.13 | 93.83 | 10,300 | +0.63(+0.68%) |
Dec 11, 2023 | 92.75 | 93.22 | 92.75 | 93.20 | 3,303 | +0.42(+0.45%) |
Dec 08, 2023 | 92.03 | 92.87 | 92.03 | 92.78 | 6,742 | +0.78(+0.84%) |
Dec 07, 2023 | 91.57 | 92.03 | 91.44 | 92.00 | 1,792 | +0.95(+1.04%) |
Dec 06, 2023 | 91.54 | 91.80 | 91.06 | 91.06 | 4,844 | -0.70(-0.76%) |
Dec 05, 2023 | 91.85 | 91.94 | 91.73 | 91.76 | 3,201 | -0.38(-0.41%) |
Dec 04, 2023 | 92.33 | 92.33 | 91.79 | 92.14 | 10,625 | -0.79(-0.85%) |
Dec 01, 2023 | 92.35 | 93.02 | 92.28 | 92.93 | 2,692 | +0.65(+0.71%) |
Nov 30, 2023 | 92.31 | 92.31 | 91.64 | 92.28 | 52,649 | +0.56(+0.61%) |
Nov 29, 2023 | 92.17 | 92.29 | 91.72 | 91.72 | 5,318 | +0.22(+0.24%) |
Nov 28, 2023 | 91.85 | 91.85 | 91.29 | 91.50 | 21,410 | -0.09(-0.09%) |
Nov 27, 2023 | 93.70 | 94.40 | 91.46 | 91.59 | 7,018 | -0.12(-0.13%) |
Nov 24, 2023 | 91.43 | 91.92 | 91.43 | 91.71 | 4,558 | +0.27(+0.30%) |
Nov 22, 2023 | 91.44 | 91.49 | 91.20 | 91.44 | 7,488 | +0.71(+0.78%) |
Nov 21, 2023 | 90.89 | 91.49 | 90.59 | 90.73 | 6,901 | +0.00(+0.00%) |
Nov 20, 2023 | 89.75 | 90.90 | 89.75 | 90.73 | 6,490 | +0.84(+0.93%) |
Nov 17, 2023 | 89.89 | 89.94 | 89.78 | 89.89 | 5,014 | +0.45(+0.50%) |
Nov 16, 2023 | 89.61 | 89.62 | 89.10 | 89.44 | 4,209 | -0.47(-0.52%) |
Nov 15, 2023 | 90.23 | 90.31 | 89.91 | 89.91 | 1,932 | +0.19(+0.21%) |
Nov 14, 2023 | 89.31 | 89.77 | 89.31 | 89.72 | 1,970 | +1.63(+1.85%) |
Nov 13, 2023 | 88.27 | 88.27 | 88.09 | 88.09 | 2,696 | +0.16(+0.18%) |
Nov 10, 2023 | 86.59 | 87.98 | 86.59 | 87.93 | 4,977 | +1.53(+1.77%) |
Nov 09, 2023 | 87.04 | 87.40 | 86.40 | 86.40 | 5,959 | -0.43(-0.50%) |
Nov 08, 2023 | 86.85 | 86.93 | 86.64 | 86.83 | 3,084 | +0.07(+0.09%) |
Nov 07, 2023 | 86.38 | 86.93 | 86.38 | 86.76 | 6,216 | +0.13(+0.15%) |
Nov 06, 2023 | 86.63 | 86.71 | 86.25 | 86.63 | 8,435 | -0.15(-0.17%) |
Nov 03, 2023 | 86.20 | 87.03 | 86.19 | 86.78 | 3,068 | +1.33(+1.56%) |
Nov 02, 2023 | 85.22 | 85.45 | 85.07 | 85.45 | 6,412 | +1.59(+1.89%) |