Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 105.35 | 105.52 | 101.14 | 101.90 | 1,416,128 | -3.79(-3.59%) |
Jan 30, 2024 | 105.15 | 106.00 | 104.44 | 105.69 | 907,092 | +0.63(+0.60%) |
Jan 29, 2024 | 104.22 | 105.28 | 103.22 | 105.06 | 883,948 | +1.26(+1.21%) |
Jan 26, 2024 | 102.36 | 103.88 | 101.39 | 103.80 | 791,797 | +1.34(+1.31%) |
Jan 25, 2024 | 104.01 | 104.01 | 100.84 | 102.46 | 654,437 | +0.27(+0.26%) |
Jan 24, 2024 | 103.19 | 104.97 | 101.65 | 102.19 | 1,352,406 | -0.42(-0.41%) |
Jan 23, 2024 | 105.19 | 105.81 | 101.50 | 102.61 | 1,104,038 | -2.06(-1.97%) |
Jan 22, 2024 | 102.00 | 104.67 | 101.90 | 104.67 | 1,311,663 | +3.56(+3.52%) |
Jan 19, 2024 | 98.13 | 101.27 | 96.97 | 101.11 | 1,467,127 | +4.08(+4.20%) |
Jan 18, 2024 | 100.29 | 100.81 | 95.51 | 97.03 | 1,553,897 | -2.44(-2.45%) |
Jan 17, 2024 | 98.26 | 99.51 | 97.40 | 99.47 | 975,670 | +0.58(+0.59%) |
Jan 16, 2024 | 96.40 | 99.25 | 95.93 | 98.89 | 1,333,475 | +2.10(+2.17%) |
Jan 12, 2024 | 98.21 | 99.49 | 96.04 | 96.79 | 1,577,847 | -1.64(-1.67%) |
Jan 11, 2024 | 97.00 | 98.73 | 95.47 | 98.43 | 1,786,057 | +1.72(+1.78%) |
Jan 10, 2024 | 94.19 | 97.37 | 94.19 | 96.71 | 1,368,081 | +2.70(+2.87%) |
Jan 09, 2024 | 96.50 | 98.00 | 93.91 | 94.01 | 1,435,458 | -2.21(-2.30%) |
Jan 08, 2024 | 92.69 | 99.08 | 92.25 | 96.22 | 3,157,234 | +5.68(+6.27%) |
Jan 05, 2024 | 93.09 | 94.25 | 90.52 | 90.54 | 1,858,555 | -1.96(-2.12%) |
Jan 04, 2024 | 89.91 | 94.27 | 89.72 | 92.50 | 1,740,812 | +3.74(+4.21%) |
Jan 03, 2024 | 89.74 | 90.97 | 88.62 | 88.76 | 1,408,672 | -2.20(-2.42%) |
Jan 02, 2024 | 87.47 | 91.19 | 86.91 | 90.96 | 1,547,707 | +2.74(+3.11%) |
Dec 29, 2023 | 90.13 | 90.50 | 87.33 | 88.22 | 1,396,298 | -1.79(-1.99%) |
Dec 28, 2023 | 90.50 | 91.24 | 88.04 | 90.01 | 1,488,300 | -1.38(-1.51%) |
Dec 27, 2023 | 91.80 | 92.24 | 90.79 | 91.39 | 770,071 | -0.17(-0.19%) |
Dec 26, 2023 | 93.73 | 94.08 | 90.77 | 91.56 | 1,292,802 | -1.02(-1.10%) |
Dec 22, 2023 | 91.50 | 93.87 | 90.20 | 92.58 | 1,216,608 | -0.61(-0.65%) |
Dec 21, 2023 | 92.15 | 93.73 | 91.99 | 93.19 | 1,409,443 | +3.30(+3.67%) |
Dec 20, 2023 | 90.85 | 92.24 | 89.63 | 89.89 | 1,573,834 | -1.07(-1.18%) |
Dec 19, 2023 | 87.21 | 91.31 | 86.91 | 90.96 | 1,501,043 | +4.29(+4.95%) |
Dec 18, 2023 | 84.19 | 86.80 | 83.50 | 86.67 | 1,323,821 | +2.50(+2.97%) |
Dec 15, 2023 | 83.87 | 85.15 | 82.60 | 84.17 | 2,907,860 | +0.35(+0.42%) |
Dec 14, 2023 | 84.73 | 86.09 | 82.77 | 83.82 | 1,198,985 | +0.07(+0.08%) |
Dec 13, 2023 | 83.56 | 84.45 | 82.80 | 83.75 | 1,728,269 | +0.23(+0.28%) |
Dec 12, 2023 | 81.60 | 84.59 | 81.28 | 83.52 | 1,329,242 | +1.89(+2.32%) |
Dec 11, 2023 | 79.46 | 82.14 | 79.20 | 81.63 | 1,403,604 | +2.98(+3.79%) |
Dec 08, 2023 | 77.60 | 78.76 | 77.31 | 78.65 | 784,086 | +0.71(+0.91%) |
Dec 07, 2023 | 76.96 | 78.16 | 76.82 | 77.94 | 1,025,341 | +0.81(+1.05%) |
Dec 06, 2023 | 78.51 | 79.18 | 77.04 | 77.13 | 1,201,175 | -0.60(-0.77%) |
Dec 05, 2023 | 77.17 | 77.79 | 75.69 | 77.73 | 1,232,666 | +0.51(+0.66%) |
Dec 04, 2023 | 77.75 | 78.83 | 76.02 | 77.22 | 1,174,422 | -0.66(-0.85%) |
Dec 01, 2023 | 75.81 | 78.29 | 75.17 | 77.88 | 1,324,481 | +1.99(+2.62%) |
Nov 30, 2023 | 76.01 | 76.77 | 75.20 | 75.89 | 1,449,191 | -0.24(-0.32%) |
Nov 29, 2023 | 78.00 | 78.41 | 75.83 | 76.13 | 1,294,781 | -1.60(-2.06%) |
Nov 28, 2023 | 76.12 | 77.87 | 74.68 | 77.73 | 1,394,253 | +1.33(+1.74%) |
Nov 27, 2023 | 73.60 | 76.41 | 72.98 | 76.40 | 2,026,505 | +3.09(+4.21%) |
Nov 24, 2023 | 73.45 | 74.00 | 72.13 | 73.31 | 715,610 | +0.50(+0.69%) |
Nov 22, 2023 | 73.43 | 75.32 | 71.14 | 72.81 | 2,030,704 | -1.22(-1.65%) |
Nov 21, 2023 | 70.22 | 74.77 | 65.60 | 74.03 | 5,862,159 | +1.74(+2.41%) |
Nov 20, 2023 | 73.27 | 74.75 | 72.14 | 72.29 | 3,033,506 | -1.28(-1.74%) |
Nov 17, 2023 | 70.58 | 74.47 | 70.18 | 73.57 | 2,649,126 | +4.59(+6.65%) |
Nov 16, 2023 | 69.00 | 70.32 | 67.84 | 68.98 | 1,789,188 | -0.82(-1.17%) |
Nov 15, 2023 | 69.95 | 71.85 | 69.77 | 69.80 | 1,716,278 | +1.12(+1.63%) |
Nov 14, 2023 | 68.20 | 69.86 | 67.98 | 68.68 | 1,635,826 | +2.29(+3.45%) |
Nov 13, 2023 | 66.89 | 67.10 | 66.05 | 66.39 | 995,411 | -0.58(-0.87%) |
Nov 10, 2023 | 67.01 | 67.27 | 65.34 | 66.97 | 960,989 | +0.22(+0.33%) |
Nov 09, 2023 | 68.46 | 68.46 | 65.89 | 66.75 | 1,324,054 | -1.17(-1.72%) |
Nov 08, 2023 | 67.81 | 68.42 | 66.55 | 67.92 | 1,297,103 | +0.11(+0.16%) |
Nov 07, 2023 | 66.49 | 67.97 | 65.67 | 67.81 | 1,638,423 | +1.54(+2.32%) |
Nov 06, 2023 | 65.16 | 66.61 | 64.87 | 66.27 | 1,339,556 | +0.77(+1.18%) |
Nov 03, 2023 | 63.81 | 66.17 | 63.73 | 65.50 | 1,529,813 | +2.19(+3.46%) |
Nov 02, 2023 | 62.46 | 63.46 | 62.23 | 63.31 | 1,154,524 | +1.18(+1.90%) |