Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.38 | 97.49 | 93.94 | 94.60 | 526,734 | -0.83(-0.87%) |
Jan 30, 2024 | 92.40 | 95.57 | 91.92 | 95.43 | 875,412 | +1.75(+1.87%) |
Jan 29, 2024 | 95.00 | 95.37 | 93.32 | 93.68 | 344,376 | -1.22(-1.29%) |
Jan 26, 2024 | 94.27 | 95.11 | 92.80 | 94.90 | 482,749 | +0.57(+0.60%) |
Jan 25, 2024 | 99.09 | 99.09 | 94.16 | 94.33 | 473,152 | -3.24(-3.32%) |
Jan 24, 2024 | 98.63 | 99.89 | 97.47 | 97.57 | 390,622 | +0.59(+0.61%) |
Jan 23, 2024 | 96.17 | 97.72 | 95.53 | 96.98 | 386,506 | +1.03(+1.07%) |
Jan 22, 2024 | 100.50 | 101.04 | 93.89 | 95.95 | 722,638 | -4.97(-4.92%) |
Jan 19, 2024 | 99.98 | 100.99 | 98.40 | 100.92 | 354,033 | +1.51(+1.52%) |
Jan 18, 2024 | 95.97 | 99.76 | 94.52 | 99.41 | 397,623 | +4.52(+4.76%) |
Jan 17, 2024 | 92.75 | 95.00 | 92.36 | 94.89 | 352,132 | +0.83(+0.88%) |
Jan 16, 2024 | 96.00 | 96.90 | 93.02 | 94.06 | 416,207 | -1.96(-2.04%) |
Jan 12, 2024 | 96.38 | 97.59 | 94.87 | 96.02 | 351,970 | +0.79(+0.83%) |
Jan 11, 2024 | 94.95 | 96.19 | 94.05 | 95.23 | 482,896 | +0.30(+0.32%) |
Jan 10, 2024 | 99.54 | 99.66 | 93.68 | 94.93 | 551,517 | -4.80(-4.81%) |
Jan 09, 2024 | 101.79 | 101.79 | 98.80 | 99.73 | 346,674 | -2.25(-2.21%) |
Jan 08, 2024 | 103.32 | 103.32 | 99.30 | 101.98 | 348,522 | -2.52(-2.41%) |
Jan 05, 2024 | 105.26 | 106.17 | 103.86 | 104.50 | 372,380 | -0.10(-0.10%) |
Jan 04, 2024 | 104.75 | 108.02 | 103.49 | 104.60 | 556,489 | +2.21(+2.16%) |
Jan 03, 2024 | 100.97 | 104.95 | 99.87 | 102.39 | 492,326 | +1.26(+1.25%) |
Jan 02, 2024 | 101.00 | 103.99 | 100.45 | 101.13 | 390,062 | +0.60(+0.60%) |
Dec 29, 2023 | 101.50 | 102.77 | 99.32 | 100.53 | 385,799 | -0.91(-0.90%) |
Dec 28, 2023 | 102.43 | 103.69 | 101.02 | 101.44 | 318,548 | -1.73(-1.68%) |
Dec 27, 2023 | 103.58 | 104.39 | 103.10 | 103.17 | 252,488 | -0.41(-0.40%) |
Dec 26, 2023 | 104.02 | 104.58 | 102.75 | 103.58 | 267,629 | +0.81(+0.79%) |
Dec 22, 2023 | 101.72 | 104.09 | 101.13 | 102.77 | 302,733 | +2.03(+2.02%) |
Dec 21, 2023 | 99.85 | 101.82 | 99.75 | 100.74 | 365,338 | +1.94(+1.96%) |
Dec 20, 2023 | 101.67 | 103.40 | 98.47 | 98.80 | 541,613 | -2.36(-2.33%) |
Dec 19, 2023 | 96.33 | 101.42 | 94.40 | 101.16 | 734,484 | +5.61(+5.87%) |
Dec 18, 2023 | 99.90 | 100.09 | 95.27 | 95.55 | 822,791 | -2.42(-2.47%) |
Dec 15, 2023 | 97.37 | 98.19 | 96.08 | 97.97 | 1,376,082 | +0.52(+0.53%) |
Dec 14, 2023 | 97.50 | 98.56 | 95.57 | 97.45 | 686,749 | +2.03(+2.13%) |
Dec 13, 2023 | 93.40 | 95.53 | 91.38 | 95.42 | 1,088,026 | +2.35(+2.52%) |
Dec 12, 2023 | 97.43 | 97.50 | 91.53 | 93.07 | 807,002 | -5.45(-5.53%) |
Dec 11, 2023 | 100.76 | 101.57 | 97.51 | 98.52 | 661,948 | -3.20(-3.15%) |
Dec 08, 2023 | 103.95 | 104.80 | 99.47 | 101.72 | 639,260 | -2.25(-2.16%) |
Dec 07, 2023 | 101.98 | 105.05 | 101.05 | 103.97 | 512,821 | +2.02(+1.98%) |
Dec 06, 2023 | 110.56 | 113.10 | 101.94 | 101.95 | 654,211 | -9.07(-8.17%) |
Dec 05, 2023 | 111.37 | 111.87 | 108.84 | 111.02 | 408,440 | -0.91(-0.81%) |
Dec 04, 2023 | 111.82 | 112.92 | 110.73 | 111.93 | 494,025 | -1.16(-1.03%) |
Dec 01, 2023 | 106.06 | 114.30 | 106.00 | 113.09 | 667,385 | +6.42(+6.02%) |
Nov 30, 2023 | 104.07 | 107.33 | 103.54 | 106.67 | 431,786 | +3.44(+3.33%) |
Nov 29, 2023 | 103.83 | 105.07 | 101.67 | 103.23 | 417,261 | -0.14(-0.14%) |
Nov 28, 2023 | 105.42 | 105.42 | 102.58 | 103.37 | 299,183 | -1.30(-1.24%) |
Nov 27, 2023 | 104.13 | 105.25 | 103.46 | 104.67 | 339,484 | +0.29(+0.28%) |
Nov 24, 2023 | 103.58 | 106.19 | 103.58 | 104.38 | 170,172 | +0.50(+0.48%) |
Nov 22, 2023 | 99.76 | 104.38 | 98.23 | 103.88 | 320,324 | +2.53(+2.50%) |
Nov 21, 2023 | 100.86 | 103.83 | 100.58 | 101.35 | 342,641 | +0.39(+0.39%) |
Nov 20, 2023 | 101.65 | 102.22 | 100.25 | 100.96 | 305,718 | -0.18(-0.18%) |
Nov 17, 2023 | 99.04 | 101.82 | 99.04 | 101.14 | 467,366 | +3.06(+3.12%) |
Nov 16, 2023 | 99.82 | 101.71 | 97.30 | 98.08 | 469,267 | -1.74(-1.74%) |
Nov 15, 2023 | 98.93 | 101.64 | 98.32 | 99.82 | 385,774 | +0.25(+0.25%) |
Nov 14, 2023 | 96.24 | 100.36 | 95.23 | 99.57 | 494,524 | +4.58(+4.82%) |
Nov 13, 2023 | 96.27 | 96.62 | 94.89 | 94.99 | 414,465 | -0.55(-0.58%) |
Nov 10, 2023 | 94.77 | 96.70 | 93.87 | 95.54 | 378,105 | +2.24(+2.40%) |
Nov 09, 2023 | 93.71 | 95.14 | 92.83 | 93.30 | 565,960 | +0.51(+0.55%) |
Nov 08, 2023 | 91.70 | 93.38 | 91.00 | 92.79 | 473,364 | -0.03(-0.03%) |
Nov 07, 2023 | 94.13 | 94.44 | 90.61 | 92.82 | 652,605 | -3.42(-3.55%) |
Nov 06, 2023 | 98.10 | 98.10 | 94.45 | 96.24 | 469,977 | -1.58(-1.62%) |
Nov 03, 2023 | 97.91 | 99.00 | 96.79 | 97.82 | 445,528 | -0.10(-0.10%) |
Nov 02, 2023 | 97.50 | 98.68 | 95.55 | 97.92 | 576,620 | +1.48(+1.53%) |