Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 102.98 | 102.98 | 96.20 | 96.20 | 2,429 | -3.87(-3.87%) |
Jan 30, 2024 | 101.34 | 101.34 | 100.07 | 100.07 | 942 | -0.67(-0.67%) |
Jan 29, 2024 | 100.60 | 102.97 | 100.60 | 100.74 | 4,294 | -1.40(-1.37%) |
Jan 26, 2024 | 102.03 | 103.49 | 99.08 | 102.14 | 4,609 | -0.49(-0.48%) |
Jan 25, 2024 | 98.79 | 102.94 | 98.78 | 102.63 | 4,252 | +4.56(+4.65%) |
Jan 24, 2024 | 98.33 | 100.17 | 98.07 | 98.07 | 3,330 | +0.97(+1.00%) |
Jan 23, 2024 | 97.50 | 98.50 | 97.10 | 97.10 | 1,688 | -2.88(-2.88%) |
Jan 22, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 538 | +1.48(+1.50%) |
Jan 19, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 481 | +1.35(+1.39%) |
Jan 18, 2024 | 96.00 | 97.15 | 96.00 | 97.15 | 493 | -0.40(-0.41%) |
Jan 17, 2024 | 97.50 | 97.55 | 97.50 | 97.55 | 1,092 | -1.46(-1.47%) |
Jan 16, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 461 | -1.73(-1.72%) |
Jan 12, 2024 | 99.35 | 100.74 | 98.50 | 100.74 | 3,019 | +1.69(+1.71%) |
Jan 11, 2024 | 100.00 | 100.00 | 99.05 | 99.05 | 2,168 | -0.95(-0.95%) |
Jan 10, 2024 | 100.55 | 100.66 | 100.00 | 100.00 | 2,107 | -0.11(-0.11%) |
Jan 09, 2024 | 100.99 | 101.61 | 100.11 | 100.11 | 2,218 | -2.37(-2.31%) |
Jan 08, 2024 | 100.87 | 102.48 | 100.87 | 102.48 | 1,407 | -3.22(-3.05%) |
Jan 05, 2024 | 102.50 | 105.70 | 102.50 | 105.70 | 3,908 | +4.61(+4.56%) |
Jan 04, 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 646 | -2.86(-2.75%) |
Jan 03, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 1,018 | +2.14(+2.10%) |
Jan 02, 2024 | 107.22 | 107.22 | 101.81 | 101.81 | 3,557 | -4.54(-4.27%) |
Dec 29, 2023 | 103.35 | 106.35 | 102.70 | 106.35 | 2,196 | -0.26(-0.24%) |
Dec 28, 2023 | 106.61 | 106.61 | 106.61 | 106.61 | 544 | -2.28(-2.09%) |
Dec 27, 2023 | 105.05 | 108.89 | 105.05 | 108.89 | 1,211 | -0.68(-0.62%) |
Dec 26, 2023 | 109.57 | 109.57 | 109.57 | 109.57 | 1,120 | -0.39(-0.35%) |
Dec 22, 2023 | 106.10 | 109.96 | 106.10 | 109.96 | 1,180 | +5.16(+4.92%) |
Dec 21, 2023 | 104.80 | 104.80 | 104.80 | 104.80 | 556 | -3.50(-3.23%) |
Dec 20, 2023 | 104.90 | 108.30 | 104.90 | 108.30 | 1,277 | +0.28(+0.26%) |
Dec 19, 2023 | 108.07 | 108.51 | 108.00 | 108.02 | 1,857 | +0.27(+0.25%) |
Dec 18, 2023 | 108.00 | 108.52 | 107.75 | 107.75 | 2,800 | -0.19(-0.18%) |
Dec 15, 2023 | 107.00 | 107.94 | 107.00 | 107.94 | 3,654 | +1.03(+0.96%) |
Dec 14, 2023 | 106.91 | 106.91 | 106.91 | 106.91 | 1,134 | -1.16(-1.07%) |
Dec 13, 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 1,064 | +8.32(+8.34%) |
Dec 12, 2023 | 103.93 | 103.93 | 99.75 | 99.75 | 1,470 | -4.43(-4.25%) |
Dec 11, 2023 | 102.09 | 105.04 | 102.09 | 104.18 | 1,615 | +2.17(+2.13%) |
Dec 08, 2023 | 102.01 | 102.01 | 102.01 | 102.01 | 719 | +0.43(+0.42%) |
Dec 07, 2023 | 101.62 | 101.62 | 101.58 | 101.58 | 1,085 | -0.42(-0.41%) |
Dec 06, 2023 | 102.55 | 102.56 | 102.00 | 102.00 | 2,234 | -3.00(-2.86%) |
Dec 05, 2023 | 107.18 | 107.18 | 105.00 | 105.00 | 1,741 | -3.55(-3.27%) |
Dec 04, 2023 | 107.07 | 109.00 | 104.43 | 108.55 | 3,338 | -0.93(-0.85%) |
Dec 01, 2023 | 108.00 | 109.48 | 107.95 | 109.48 | 3,497 | +2.74(+2.57%) |
Nov 30, 2023 | 107.24 | 107.24 | 105.21 | 106.74 | 3,102 | -0.08(-0.07%) |
Nov 29, 2023 | 104.03 | 106.82 | 104.03 | 106.82 | 5,166 | +1.81(+1.72%) |
Nov 28, 2023 | 106.00 | 106.00 | 105.01 | 105.01 | 513 | -0.99(-0.93%) |
Nov 27, 2023 | 104.48 | 106.00 | 104.48 | 106.00 | 4,534 | +0.76(+0.72%) |
Nov 24, 2023 | 105.24 | 105.24 | 105.24 | 105.24 | 296 | -1.66(-1.55%) |
Nov 22, 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 229 | +1.63(+1.55%) |
Nov 21, 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 304 | -1.83(-1.71%) |
Nov 20, 2023 | 107.89 | 108.00 | 107.00 | 107.10 | 4,060 | -0.68(-0.63%) |
Nov 17, 2023 | 109.51 | 109.51 | 107.78 | 107.78 | 2,067 | +0.47(+0.44%) |
Nov 16, 2023 | 107.31 | 107.31 | 107.31 | 107.31 | 613 | -1.03(-0.95%) |
Nov 15, 2023 | 108.34 | 108.34 | 108.34 | 108.34 | 599 | -1.15(-1.05%) |
Nov 14, 2023 | 106.00 | 109.49 | 106.00 | 109.49 | 1,561 | +4.50(+4.29%) |
Nov 13, 2023 | 104.99 | 104.99 | 104.99 | 104.99 | 305 | -0.39(-0.37%) |
Nov 10, 2023 | 103.50 | 105.38 | 103.50 | 105.38 | 2,201 | +0.90(+0.86%) |
Nov 09, 2023 | 102.00 | 104.48 | 102.00 | 104.48 | 1,387 | +0.73(+0.70%) |
Nov 08, 2023 | 103.75 | 103.75 | 103.75 | 103.75 | 1,011 | -1.02(-0.97%) |
Nov 07, 2023 | 104.77 | 104.77 | 104.77 | 104.77 | 615 | +1.21(+1.17%) |
Nov 06, 2023 | 107.00 | 107.09 | 103.50 | 103.56 | 7,015 | -4.43(-4.10%) |
Nov 03, 2023 | 106.20 | 107.99 | 106.20 | 107.99 | 932 | +0.49(+0.46%) |
Nov 02, 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 864 | +0.99(+0.93%) |