Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 105.60 | 107.64 | 104.55 | 105.23 | 966,374 | -3.05(-2.81%) |
Jan 30, 2024 | 107.60 | 108.71 | 106.76 | 108.27 | 404,717 | +0.59(+0.55%) |
Jan 29, 2024 | 107.30 | 107.75 | 105.72 | 107.68 | 550,497 | +1.23(+1.16%) |
Jan 26, 2024 | 108.38 | 109.07 | 105.72 | 106.45 | 524,096 | -1.95(-1.80%) |
Jan 25, 2024 | 109.07 | 112.04 | 106.28 | 108.40 | 1,005,914 | +0.55(+0.51%) |
Jan 24, 2024 | 107.50 | 108.94 | 106.65 | 107.85 | 560,895 | +1.20(+1.13%) |
Jan 23, 2024 | 107.70 | 108.08 | 105.57 | 106.65 | 493,969 | -0.64(-0.59%) |
Jan 22, 2024 | 106.05 | 107.42 | 105.77 | 107.29 | 528,975 | +2.08(+1.98%) |
Jan 19, 2024 | 102.92 | 105.22 | 102.41 | 105.21 | 282,656 | +2.20(+2.14%) |
Jan 18, 2024 | 101.66 | 103.16 | 101.03 | 103.00 | 338,174 | +1.92(+1.90%) |
Jan 17, 2024 | 100.27 | 102.29 | 99.65 | 101.08 | 338,097 | -0.74(-0.73%) |
Jan 16, 2024 | 102.32 | 102.78 | 101.51 | 101.83 | 278,547 | -2.12(-2.04%) |
Jan 12, 2024 | 105.39 | 106.11 | 102.54 | 103.95 | 224,253 | -0.66(-0.64%) |
Jan 11, 2024 | 105.05 | 106.05 | 103.54 | 104.61 | 309,339 | -1.43(-1.35%) |
Jan 10, 2024 | 105.04 | 106.09 | 104.51 | 106.04 | 368,365 | +0.86(+0.82%) |
Jan 09, 2024 | 106.00 | 106.09 | 104.61 | 105.18 | 344,107 | -2.27(-2.11%) |
Jan 08, 2024 | 105.66 | 107.65 | 105.59 | 107.45 | 311,364 | +0.79(+0.74%) |
Jan 05, 2024 | 104.27 | 107.44 | 104.27 | 106.65 | 432,589 | +1.86(+1.78%) |
Jan 04, 2024 | 104.01 | 106.01 | 104.01 | 104.79 | 285,913 | +0.59(+0.56%) |
Jan 03, 2024 | 106.02 | 106.56 | 103.76 | 104.20 | 361,185 | -3.82(-3.53%) |
Jan 02, 2024 | 106.67 | 109.25 | 106.62 | 108.02 | 317,954 | +0.45(+0.42%) |
Dec 29, 2023 | 108.86 | 109.15 | 107.56 | 107.58 | 258,351 | -1.23(-1.13%) |
Dec 28, 2023 | 107.34 | 108.94 | 107.34 | 108.81 | 345,035 | +0.98(+0.91%) |
Dec 27, 2023 | 107.08 | 108.26 | 106.30 | 107.82 | 330,095 | +0.74(+0.69%) |
Dec 26, 2023 | 106.81 | 107.65 | 106.28 | 107.08 | 214,750 | +0.41(+0.38%) |
Dec 22, 2023 | 106.53 | 107.53 | 105.90 | 106.67 | 266,444 | +0.75(+0.71%) |
Dec 21, 2023 | 105.74 | 106.55 | 104.33 | 105.92 | 420,787 | +1.39(+1.33%) |
Dec 20, 2023 | 106.20 | 107.85 | 104.48 | 104.53 | 455,819 | -3.58(-3.31%) |
Dec 19, 2023 | 106.40 | 108.83 | 105.62 | 108.11 | 427,501 | +1.85(+1.74%) |
Dec 18, 2023 | 107.69 | 108.23 | 106.24 | 106.26 | 309,859 | -0.59(-0.56%) |
Dec 15, 2023 | 108.85 | 109.17 | 106.16 | 106.85 | 982,049 | -2.66(-2.43%) |
Dec 14, 2023 | 108.98 | 112.40 | 108.57 | 109.51 | 876,786 | +4.17(+3.95%) |
Dec 13, 2023 | 100.35 | 105.44 | 100.02 | 105.34 | 489,136 | +4.80(+4.77%) |
Dec 12, 2023 | 100.76 | 101.48 | 100.25 | 100.55 | 329,058 | -0.64(-0.64%) |
Dec 11, 2023 | 101.09 | 101.70 | 100.33 | 101.19 | 323,371 | -0.52(-0.51%) |
Dec 08, 2023 | 101.46 | 102.61 | 101.27 | 101.71 | 233,638 | +0.64(+0.64%) |
Dec 07, 2023 | 101.00 | 102.40 | 100.45 | 101.06 | 390,861 | +0.63(+0.63%) |
Dec 06, 2023 | 101.99 | 103.39 | 100.04 | 100.43 | 415,014 | -0.42(-0.41%) |
Dec 05, 2023 | 102.74 | 103.00 | 100.61 | 100.84 | 392,969 | -2.41(-2.33%) |
Dec 04, 2023 | 100.47 | 103.40 | 100.40 | 103.25 | 343,688 | +1.96(+1.94%) |
Dec 01, 2023 | 96.02 | 102.13 | 95.51 | 101.29 | 477,795 | +3.83(+3.93%) |
Nov 30, 2023 | 97.66 | 98.72 | 96.92 | 97.46 | 402,180 | -0.06(-0.06%) |
Nov 29, 2023 | 97.21 | 99.29 | 97.03 | 97.52 | 377,529 | +1.05(+1.09%) |
Nov 28, 2023 | 97.40 | 97.50 | 95.97 | 96.47 | 235,413 | -0.92(-0.95%) |
Nov 27, 2023 | 96.53 | 97.50 | 95.42 | 97.39 | 335,026 | +0.15(+0.15%) |
Nov 24, 2023 | 96.47 | 97.73 | 96.29 | 97.25 | 96,556 | +0.34(+0.35%) |
Nov 22, 2023 | 96.35 | 97.25 | 95.54 | 96.90 | 321,230 | +0.98(+1.02%) |
Nov 21, 2023 | 97.20 | 97.20 | 95.23 | 95.92 | 327,810 | -1.69(-1.73%) |
Nov 20, 2023 | 97.14 | 97.98 | 96.27 | 97.61 | 462,919 | +0.16(+0.16%) |
Nov 17, 2023 | 97.12 | 98.09 | 96.29 | 97.45 | 334,059 | +0.88(+0.92%) |
Nov 16, 2023 | 97.03 | 97.21 | 95.29 | 96.57 | 292,008 | -0.53(-0.55%) |
Nov 15, 2023 | 95.60 | 98.41 | 95.60 | 97.10 | 489,687 | +1.31(+1.36%) |
Nov 14, 2023 | 95.08 | 98.13 | 95.08 | 95.79 | 564,837 | +3.65(+3.97%) |
Nov 13, 2023 | 90.99 | 92.19 | 89.99 | 92.14 | 311,694 | +0.80(+0.87%) |
Nov 10, 2023 | 91.57 | 91.73 | 89.62 | 91.34 | 229,777 | +0.50(+0.55%) |
Nov 09, 2023 | 93.07 | 93.07 | 90.58 | 90.84 | 367,209 | -2.31(-2.48%) |
Nov 08, 2023 | 93.09 | 93.47 | 91.57 | 93.15 | 462,670 | +0.27(+0.29%) |
Nov 07, 2023 | 93.23 | 93.37 | 92.17 | 92.89 | 461,194 | -0.85(-0.91%) |
Nov 06, 2023 | 94.61 | 95.11 | 93.42 | 93.74 | 284,193 | -1.15(-1.21%) |
Nov 03, 2023 | 95.41 | 97.02 | 94.70 | 94.89 | 544,150 | +1.68(+1.80%) |
Nov 02, 2023 | 89.33 | 93.40 | 89.33 | 93.21 | 613,058 | +4.96(+5.62%) |