Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.41 | 107.42 | 103.75 | 103.98 | 282,641 | -3.11(-2.91%) |
Jan 30, 2024 | 107.09 | 108.17 | 106.42 | 107.10 | 183,333 | -0.33(-0.31%) |
Jan 29, 2024 | 104.62 | 107.66 | 103.62 | 107.43 | 145,348 | +2.59(+2.48%) |
Jan 26, 2024 | 106.24 | 106.24 | 103.50 | 104.83 | 147,621 | -1.46(-1.37%) |
Jan 25, 2024 | 109.40 | 109.77 | 105.34 | 106.29 | 132,790 | -1.01(-0.94%) |
Jan 24, 2024 | 109.44 | 109.44 | 106.83 | 107.30 | 179,520 | -0.27(-0.25%) |
Jan 23, 2024 | 108.84 | 109.31 | 107.07 | 107.57 | 158,884 | +0.17(+0.16%) |
Jan 22, 2024 | 107.27 | 108.27 | 106.41 | 107.40 | 175,987 | +1.99(+1.88%) |
Jan 19, 2024 | 103.65 | 105.70 | 101.79 | 105.41 | 301,645 | +2.86(+2.79%) |
Jan 18, 2024 | 101.58 | 103.07 | 101.38 | 102.55 | 159,772 | +2.25(+2.24%) |
Jan 17, 2024 | 100.31 | 101.16 | 98.35 | 100.30 | 157,815 | -2.09(-2.04%) |
Jan 16, 2024 | 100.83 | 103.02 | 100.83 | 102.39 | 131,144 | +0.36(+0.35%) |
Jan 12, 2024 | 103.49 | 103.97 | 101.47 | 102.03 | 110,526 | -0.30(-0.29%) |
Jan 11, 2024 | 102.28 | 102.89 | 100.30 | 102.33 | 181,663 | -0.50(-0.49%) |
Jan 10, 2024 | 102.25 | 102.89 | 100.81 | 102.83 | 109,973 | -0.01(-0.01%) |
Jan 09, 2024 | 101.09 | 103.08 | 101.09 | 102.83 | 103,257 | -0.39(-0.38%) |
Jan 08, 2024 | 100.68 | 103.37 | 99.97 | 103.22 | 157,701 | +2.55(+2.53%) |
Jan 05, 2024 | 100.05 | 101.58 | 100.05 | 100.68 | 130,975 | -0.40(-0.39%) |
Jan 04, 2024 | 101.85 | 101.85 | 100.23 | 101.08 | 171,864 | -0.78(-0.76%) |
Jan 03, 2024 | 104.68 | 104.68 | 101.66 | 101.86 | 241,962 | -4.18(-3.94%) |
Jan 02, 2024 | 107.24 | 107.46 | 105.09 | 106.04 | 298,802 | -2.67(-2.46%) |
Dec 29, 2023 | 110.27 | 111.25 | 108.19 | 108.71 | 170,607 | -1.92(-1.73%) |
Dec 28, 2023 | 111.71 | 112.19 | 110.27 | 110.63 | 113,324 | -1.35(-1.20%) |
Dec 27, 2023 | 113.17 | 113.17 | 111.39 | 111.98 | 139,016 | -0.49(-0.43%) |
Dec 26, 2023 | 111.12 | 113.07 | 109.99 | 112.47 | 105,397 | +1.94(+1.75%) |
Dec 22, 2023 | 110.64 | 111.60 | 107.56 | 110.53 | 116,804 | +0.71(+0.64%) |
Dec 21, 2023 | 109.20 | 110.31 | 107.80 | 109.82 | 187,608 | +1.94(+1.80%) |
Dec 20, 2023 | 109.59 | 112.30 | 107.77 | 107.89 | 305,408 | -2.15(-1.95%) |
Dec 19, 2023 | 109.79 | 111.03 | 109.71 | 110.03 | 146,250 | +1.14(+1.05%) |
Dec 18, 2023 | 109.77 | 109.77 | 107.49 | 108.89 | 175,168 | -0.39(-0.36%) |
Dec 15, 2023 | 111.17 | 111.43 | 108.36 | 109.28 | 783,745 | -1.69(-1.52%) |
Dec 14, 2023 | 106.52 | 111.76 | 106.52 | 110.97 | 373,433 | +6.29(+6.01%) |
Dec 13, 2023 | 99.54 | 105.19 | 96.94 | 104.68 | 472,591 | +5.00(+5.02%) |
Dec 12, 2023 | 98.81 | 99.92 | 97.49 | 99.68 | 295,631 | +0.74(+0.75%) |
Dec 11, 2023 | 96.57 | 99.23 | 96.51 | 98.94 | 224,294 | +2.80(+2.92%) |
Dec 08, 2023 | 98.50 | 100.05 | 96.03 | 96.14 | 452,523 | -2.28(-2.31%) |
Dec 07, 2023 | 95.58 | 98.48 | 95.12 | 98.41 | 211,507 | +3.10(+3.26%) |
Dec 06, 2023 | 94.95 | 96.83 | 94.83 | 95.31 | 230,632 | +1.19(+1.26%) |
Dec 05, 2023 | 95.28 | 95.28 | 93.52 | 94.12 | 221,776 | -1.78(-1.85%) |
Dec 04, 2023 | 94.80 | 96.18 | 94.01 | 95.90 | 237,254 | +0.21(+0.22%) |
Dec 01, 2023 | 94.14 | 96.44 | 93.72 | 95.69 | 207,780 | +0.82(+0.86%) |
Nov 30, 2023 | 96.57 | 97.31 | 94.11 | 94.87 | 224,777 | -2.27(-2.33%) |
Nov 29, 2023 | 98.10 | 100.20 | 97.08 | 97.14 | 211,941 | +0.32(+0.33%) |
Nov 28, 2023 | 95.64 | 97.53 | 95.29 | 96.82 | 289,594 | +0.60(+0.62%) |
Nov 27, 2023 | 95.61 | 96.77 | 95.21 | 96.22 | 192,972 | -0.02(-0.02%) |
Nov 24, 2023 | 95.76 | 96.62 | 95.50 | 96.24 | 103,393 | -0.08(-0.08%) |
Nov 22, 2023 | 96.35 | 97.40 | 95.94 | 96.32 | 148,274 | +1.07(+1.12%) |
Nov 21, 2023 | 95.92 | 96.53 | 94.40 | 95.25 | 239,315 | -1.46(-1.51%) |
Nov 20, 2023 | 95.42 | 97.21 | 93.64 | 96.71 | 188,594 | +1.24(+1.30%) |
Nov 17, 2023 | 95.52 | 96.19 | 94.01 | 95.47 | 245,257 | +0.64(+0.67%) |
Nov 16, 2023 | 94.74 | 95.97 | 93.55 | 94.83 | 240,798 | -0.62(-0.65%) |
Nov 15, 2023 | 93.90 | 98.30 | 93.83 | 95.45 | 431,417 | +1.61(+1.71%) |
Nov 14, 2023 | 90.80 | 93.88 | 90.50 | 93.84 | 241,467 | +6.49(+7.43%) |
Nov 13, 2023 | 88.79 | 88.81 | 87.35 | 87.35 | 141,405 | -1.83(-2.06%) |
Nov 10, 2023 | 85.62 | 89.32 | 85.05 | 89.19 | 250,335 | +4.12(+4.84%) |
Nov 09, 2023 | 87.37 | 87.44 | 85.01 | 85.07 | 156,371 | -1.41(-1.63%) |
Nov 08, 2023 | 87.46 | 88.39 | 85.71 | 86.47 | 141,076 | -0.81(-0.93%) |
Nov 07, 2023 | 88.91 | 88.98 | 86.67 | 87.28 | 254,910 | -2.29(-2.56%) |
Nov 06, 2023 | 91.24 | 91.69 | 88.41 | 89.58 | 229,518 | -1.90(-2.08%) |
Nov 03, 2023 | 89.85 | 92.58 | 89.85 | 91.48 | 345,448 | +3.47(+3.94%) |
Nov 02, 2023 | 86.12 | 88.74 | 85.31 | 88.01 | 353,723 | +3.66(+4.34%) |