Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.81 | 107.00 | 101.56 | 103.79 | 5,150,696 | +0.13(+0.12%) |
Jan 30, 2024 | 104.43 | 105.88 | 103.00 | 103.66 | 3,693,621 | -1.81(-1.71%) |
Jan 29, 2024 | 104.33 | 105.64 | 104.00 | 105.47 | 2,148,579 | +1.55(+1.49%) |
Jan 26, 2024 | 105.33 | 106.26 | 103.58 | 103.92 | 1,891,498 | -2.42(-2.28%) |
Jan 25, 2024 | 108.78 | 108.78 | 106.08 | 106.34 | 2,335,764 | -0.77(-0.71%) |
Jan 24, 2024 | 109.29 | 109.89 | 106.46 | 107.11 | 2,614,566 | -1.98(-1.81%) |
Jan 23, 2024 | 108.47 | 109.73 | 108.39 | 109.08 | 1,641,844 | +1.19(+1.10%) |
Jan 22, 2024 | 106.31 | 108.09 | 106.30 | 107.89 | 1,774,191 | +2.53(+2.41%) |
Jan 19, 2024 | 104.17 | 106.02 | 103.26 | 105.36 | 2,505,565 | +2.30(+2.23%) |
Jan 18, 2024 | 101.84 | 103.32 | 100.52 | 103.06 | 2,711,431 | +3.49(+3.50%) |
Jan 17, 2024 | 100.51 | 101.00 | 98.11 | 99.57 | 1,695,561 | -2.07(-2.03%) |
Jan 16, 2024 | 101.34 | 102.20 | 99.46 | 101.64 | 1,735,435 | -0.18(-0.18%) |
Jan 12, 2024 | 102.62 | 103.16 | 101.31 | 101.82 | 1,006,344 | -0.61(-0.59%) |
Jan 11, 2024 | 103.32 | 103.91 | 101.38 | 102.43 | 1,863,116 | -1.23(-1.19%) |
Jan 10, 2024 | 103.62 | 103.87 | 101.74 | 103.66 | 1,084,985 | -0.25(-0.24%) |
Jan 09, 2024 | 104.25 | 105.26 | 103.51 | 103.91 | 1,368,759 | -1.48(-1.41%) |
Jan 08, 2024 | 102.97 | 105.52 | 102.91 | 105.39 | 1,934,462 | +2.78(+2.71%) |
Jan 05, 2024 | 103.05 | 104.06 | 102.06 | 102.61 | 1,441,742 | +0.05(+0.05%) |
Jan 04, 2024 | 102.34 | 103.56 | 101.59 | 102.56 | 2,002,512 | -1.98(-1.89%) |
Jan 03, 2024 | 106.57 | 106.81 | 104.29 | 104.53 | 2,730,650 | -3.88(-3.57%) |
Jan 02, 2024 | 110.28 | 110.33 | 107.13 | 108.41 | 2,786,012 | -3.29(-2.94%) |
Dec 29, 2023 | 112.94 | 113.39 | 111.42 | 111.70 | 1,157,633 | -1.49(-1.32%) |
Dec 28, 2023 | 113.84 | 114.13 | 113.15 | 113.19 | 1,139,872 | -0.49(-0.43%) |
Dec 27, 2023 | 113.85 | 114.13 | 112.97 | 113.67 | 1,147,475 | -0.10(-0.09%) |
Dec 26, 2023 | 112.52 | 114.38 | 112.01 | 113.77 | 1,067,584 | +1.66(+1.48%) |
Dec 22, 2023 | 111.77 | 112.76 | 111.22 | 112.11 | 819,798 | +0.66(+0.59%) |
Dec 21, 2023 | 110.69 | 112.07 | 110.33 | 111.46 | 1,136,901 | +2.59(+2.38%) |
Dec 20, 2023 | 110.28 | 111.29 | 108.81 | 108.86 | 2,205,632 | -2.03(-1.83%) |
Dec 19, 2023 | 111.06 | 111.17 | 110.37 | 110.89 | 1,735,627 | +0.34(+0.31%) |
Dec 18, 2023 | 111.33 | 111.51 | 109.87 | 110.55 | 1,256,993 | -1.31(-1.17%) |
Dec 15, 2023 | 112.75 | 113.03 | 111.11 | 111.86 | 3,817,487 | -0.82(-0.72%) |
Dec 14, 2023 | 109.28 | 113.06 | 109.17 | 112.68 | 3,207,499 | +4.41(+4.08%) |
Dec 13, 2023 | 105.81 | 108.93 | 105.54 | 108.27 | 1,904,375 | +2.28(+2.16%) |
Dec 12, 2023 | 105.57 | 106.48 | 105.43 | 105.98 | 1,373,069 | -0.02(-0.02%) |
Dec 11, 2023 | 103.85 | 106.67 | 103.78 | 106.00 | 1,966,077 | +2.89(+2.80%) |
Dec 08, 2023 | 101.73 | 104.14 | 101.56 | 103.11 | 1,745,723 | +1.49(+1.47%) |
Dec 07, 2023 | 100.73 | 102.19 | 99.69 | 101.62 | 1,403,500 | +1.97(+1.97%) |
Dec 06, 2023 | 99.51 | 101.25 | 98.70 | 99.65 | 1,785,876 | +1.25(+1.27%) |
Dec 05, 2023 | 97.55 | 98.52 | 96.52 | 98.40 | 1,327,184 | +0.10(+0.10%) |
Dec 04, 2023 | 97.02 | 98.39 | 96.84 | 98.30 | 1,697,706 | +0.75(+0.76%) |
Dec 01, 2023 | 96.10 | 97.92 | 95.22 | 97.56 | 1,391,998 | +1.25(+1.30%) |
Nov 30, 2023 | 96.11 | 96.62 | 94.76 | 96.31 | 2,575,958 | +0.92(+0.97%) |
Nov 29, 2023 | 95.56 | 97.46 | 95.11 | 95.38 | 2,233,432 | +1.21(+1.29%) |
Nov 28, 2023 | 93.40 | 94.42 | 92.92 | 94.17 | 1,792,552 | +0.18(+0.19%) |
Nov 27, 2023 | 93.58 | 94.71 | 93.06 | 93.99 | 1,286,766 | -0.30(-0.32%) |
Nov 24, 2023 | 93.73 | 94.47 | 93.48 | 94.29 | 813,167 | +0.63(+0.67%) |
Nov 22, 2023 | 94.32 | 95.03 | 93.61 | 93.66 | 1,419,991 | +0.59(+0.63%) |
Nov 21, 2023 | 93.21 | 93.59 | 92.70 | 93.08 | 1,479,767 | -1.05(-1.12%) |
Nov 20, 2023 | 92.84 | 94.61 | 92.59 | 94.13 | 1,651,552 | +1.21(+1.30%) |
Nov 17, 2023 | 92.76 | 92.95 | 91.87 | 92.92 | 1,593,933 | +0.82(+0.89%) |
Nov 16, 2023 | 92.50 | 92.78 | 91.21 | 92.10 | 2,128,853 | -0.66(-0.71%) |
Nov 15, 2023 | 91.93 | 93.38 | 91.75 | 92.76 | 1,592,934 | +1.17(+1.28%) |
Nov 14, 2023 | 90.01 | 92.07 | 89.15 | 91.59 | 2,373,238 | +3.89(+4.43%) |
Nov 13, 2023 | 87.88 | 88.44 | 86.77 | 87.70 | 2,018,713 | -1.10(-1.24%) |
Nov 10, 2023 | 86.26 | 89.02 | 85.87 | 88.80 | 2,472,914 | +3.48(+4.08%) |
Nov 09, 2023 | 87.00 | 87.48 | 85.04 | 85.32 | 2,341,860 | -1.38(-1.59%) |
Nov 08, 2023 | 88.47 | 89.02 | 86.52 | 86.70 | 2,616,263 | -1.44(-1.63%) |
Nov 07, 2023 | 88.83 | 89.55 | 88.00 | 88.14 | 2,496,129 | -0.63(-0.71%) |
Nov 06, 2023 | 89.98 | 90.59 | 87.62 | 88.77 | 2,433,364 | -1.04(-1.15%) |
Nov 03, 2023 | 85.15 | 90.29 | 84.57 | 89.81 | 3,323,919 | +1.53(+1.73%) |
Nov 02, 2023 | 87.70 | 89.11 | 85.49 | 88.28 | 3,222,700 | +2.41(+2.80%) |