Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 107.54 | 108.03 | 106.55 | 106.57 | 36,018 | -0.82(-0.76%) |
Jan 30, 2024 | 106.60 | 107.39 | 106.54 | 107.39 | 31,769 | +0.79(+0.74%) |
Jan 29, 2024 | 106.62 | 106.73 | 105.83 | 106.60 | 44,341 | -0.04(-0.04%) |
Jan 26, 2024 | 106.66 | 106.83 | 106.43 | 106.64 | 30,959 | +0.13(+0.12%) |
Jan 25, 2024 | 106.79 | 106.80 | 105.64 | 106.51 | 40,524 | +0.30(+0.28%) |
Jan 24, 2024 | 106.23 | 106.90 | 106.14 | 106.21 | 46,685 | +1.10(+1.04%) |
Jan 23, 2024 | 105.41 | 105.79 | 105.03 | 105.11 | 31,769 | -0.30(-0.28%) |
Jan 22, 2024 | 104.68 | 105.65 | 104.68 | 105.41 | 34,332 | +0.83(+0.79%) |
Jan 19, 2024 | 103.50 | 104.82 | 103.50 | 104.59 | 62,045 | +1.87(+1.82%) |
Jan 18, 2024 | 102.01 | 102.71 | 101.49 | 102.71 | 32,343 | +0.65(+0.63%) |
Jan 17, 2024 | 101.55 | 103.15 | 101.55 | 102.07 | 54,368 | +0.07(+0.07%) |
Jan 16, 2024 | 101.99 | 102.07 | 101.59 | 102.00 | 19,198 | -0.16(-0.16%) |
Jan 12, 2024 | 102.25 | 102.63 | 101.63 | 102.16 | 21,784 | +0.16(+0.16%) |
Jan 11, 2024 | 101.43 | 102.00 | 100.75 | 102.00 | 18,893 | +0.69(+0.68%) |
Jan 10, 2024 | 101.06 | 101.37 | 100.62 | 101.31 | 67,620 | +0.28(+0.28%) |
Jan 09, 2024 | 101.22 | 101.28 | 100.14 | 101.03 | 39,071 | -0.51(-0.50%) |
Jan 08, 2024 | 101.52 | 101.64 | 100.73 | 101.54 | 35,564 | -0.08(-0.08%) |
Jan 05, 2024 | 101.15 | 101.87 | 101.15 | 101.62 | 46,103 | +0.47(+0.46%) |
Jan 04, 2024 | 101.06 | 102.19 | 101.06 | 101.15 | 30,743 | +0.45(+0.44%) |
Jan 03, 2024 | 100.74 | 101.49 | 100.68 | 100.70 | 22,683 | -0.17(-0.17%) |
Jan 02, 2024 | 99.53 | 100.87 | 99.53 | 100.87 | 422,230 | +1.10(+1.10%) |
Dec 29, 2023 | 99.50 | 99.98 | 99.43 | 99.77 | 14,973 | +0.12(+0.12%) |
Dec 28, 2023 | 99.19 | 99.83 | 99.19 | 99.64 | 27,311 | +0.59(+0.59%) |
Dec 27, 2023 | 98.81 | 99.15 | 98.78 | 99.06 | 20,805 | +0.08(+0.08%) |
Dec 26, 2023 | 98.85 | 99.11 | 98.47 | 98.98 | 24,416 | +0.26(+0.26%) |
Dec 22, 2023 | 98.54 | 98.96 | 98.46 | 98.72 | 18,112 | +0.42(+0.43%) |
Dec 21, 2023 | 98.14 | 98.32 | 97.25 | 98.30 | 48,598 | +0.53(+0.54%) |
Dec 20, 2023 | 98.93 | 99.21 | 97.76 | 97.77 | 58,696 | -1.48(-1.49%) |
Dec 19, 2023 | 98.77 | 99.26 | 98.08 | 99.25 | 33,558 | +0.88(+0.90%) |
Dec 18, 2023 | 98.05 | 98.64 | 97.93 | 98.37 | 27,251 | +0.57(+0.58%) |
Dec 15, 2023 | 98.36 | 98.62 | 97.31 | 97.81 | 54,420 | -0.66(-0.68%) |
Dec 14, 2023 | 100.76 | 100.76 | 98.29 | 98.47 | 164,414 | -1.64(-1.64%) |
Dec 13, 2023 | 99.83 | 100.44 | 99.78 | 100.11 | 25,480 | -0.02(-0.02%) |
Dec 12, 2023 | 99.28 | 100.27 | 99.28 | 100.13 | 40,803 | +0.76(+0.77%) |
Dec 11, 2023 | 98.49 | 99.65 | 98.49 | 99.36 | 28,543 | +1.10(+1.12%) |
Dec 08, 2023 | 98.03 | 98.55 | 97.87 | 98.27 | 19,658 | +0.32(+0.33%) |
Dec 07, 2023 | 98.18 | 98.45 | 97.74 | 97.94 | 14,851 | -0.03(-0.03%) |
Dec 06, 2023 | 99.10 | 99.51 | 97.91 | 97.97 | 42,003 | -1.00(-1.01%) |
Dec 05, 2023 | 98.85 | 99.59 | 98.85 | 98.98 | 68,744 | -0.34(-0.34%) |
Dec 04, 2023 | 98.51 | 99.49 | 98.22 | 99.31 | 68,763 | +0.61(+0.62%) |
Dec 01, 2023 | 98.75 | 99.20 | 98.52 | 98.70 | 21,503 | -0.06(-0.06%) |
Nov 30, 2023 | 97.58 | 98.83 | 97.58 | 98.76 | 21,526 | +1.40(+1.43%) |
Nov 29, 2023 | 97.76 | 97.82 | 97.27 | 97.37 | 41,599 | -0.19(-0.20%) |
Nov 28, 2023 | 98.36 | 98.36 | 97.52 | 97.56 | 52,517 | -1.07(-1.08%) |
Nov 27, 2023 | 98.20 | 98.72 | 97.95 | 98.63 | 35,341 | +0.32(+0.32%) |
Nov 24, 2023 | 97.64 | 98.74 | 97.64 | 98.31 | 12,263 | +0.59(+0.61%) |
Nov 22, 2023 | 97.46 | 97.83 | 96.97 | 97.72 | 23,900 | +0.52(+0.54%) |
Nov 21, 2023 | 96.55 | 97.61 | 96.55 | 97.19 | 41,067 | +0.90(+0.93%) |
Nov 20, 2023 | 95.81 | 96.64 | 95.57 | 96.29 | 25,110 | +0.18(+0.19%) |
Nov 17, 2023 | 95.86 | 96.55 | 95.86 | 96.11 | 22,499 | +0.32(+0.33%) |
Nov 16, 2023 | 95.28 | 96.07 | 95.19 | 95.79 | 17,270 | +0.74(+0.78%) |
Nov 15, 2023 | 95.94 | 95.94 | 94.93 | 95.05 | 21,774 | -0.67(-0.70%) |
Nov 14, 2023 | 95.73 | 96.10 | 95.10 | 95.72 | 30,379 | +0.55(+0.58%) |
Nov 13, 2023 | 94.93 | 95.42 | 94.85 | 95.17 | 51,198 | +0.13(+0.14%) |
Nov 10, 2023 | 94.33 | 95.05 | 94.15 | 95.04 | 89,897 | +0.94(+1.00%) |
Nov 09, 2023 | 94.30 | 94.71 | 94.06 | 94.09 | 29,945 | +0.03(+0.04%) |
Nov 08, 2023 | 94.66 | 94.66 | 93.71 | 94.06 | 38,051 | -0.25(-0.27%) |
Nov 07, 2023 | 94.42 | 94.53 | 93.91 | 94.31 | 38,840 | -0.31(-0.33%) |
Nov 06, 2023 | 95.13 | 95.26 | 94.27 | 94.62 | 48,894 | -0.32(-0.33%) |
Nov 03, 2023 | 95.10 | 95.39 | 94.69 | 94.94 | 51,484 | +0.41(+0.43%) |
Nov 02, 2023 | 94.64 | 95.64 | 93.78 | 94.53 | 69,124 | +0.07(+0.07%) |