Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 102.24 | 102.45 | 101.18 | 101.20 | 7,100,097 | -1.33(-1.30%) |
Jan 30, 2024 | 102.44 | 102.64 | 102.30 | 102.53 | 2,374,186 | -0.17(-0.16%) |
Jan 29, 2024 | 102.04 | 102.75 | 101.91 | 102.70 | 5,204,519 | +0.67(+0.66%) |
Jan 26, 2024 | 102.04 | 102.27 | 101.84 | 102.02 | 4,648,631 | +0.09(+0.09%) |
Jan 25, 2024 | 101.90 | 101.94 | 101.45 | 101.93 | 4,263,123 | +0.41(+0.40%) |
Jan 24, 2024 | 102.09 | 102.21 | 101.47 | 101.53 | 5,845,493 | +0.34(+0.33%) |
Jan 23, 2024 | 100.97 | 101.22 | 100.74 | 101.19 | 12,521,822 | +0.21(+0.21%) |
Jan 22, 2024 | 101.02 | 101.30 | 100.83 | 100.98 | 17,627,694 | +0.16(+0.16%) |
Jan 19, 2024 | 99.97 | 100.84 | 99.72 | 100.82 | 3,920,334 | +1.00(+1.00%) |
Jan 18, 2024 | 99.32 | 99.88 | 99.06 | 99.82 | 5,376,953 | +0.86(+0.87%) |
Jan 17, 2024 | 98.76 | 99.00 | 98.43 | 98.96 | 13,943,312 | -0.76(-0.77%) |
Jan 16, 2024 | 99.95 | 100.14 | 99.39 | 99.72 | 5,282,502 | -0.88(-0.88%) |
Jan 12, 2024 | 100.87 | 101.12 | 100.42 | 100.61 | 3,364,095 | +0.21(+0.21%) |
Jan 11, 2024 | 100.62 | 100.78 | 99.57 | 100.40 | 5,964,135 | -0.05(-0.05%) |
Jan 10, 2024 | 100.08 | 100.59 | 99.99 | 100.45 | 7,944,734 | +0.47(+0.47%) |
Jan 09, 2024 | 99.64 | 100.18 | 99.57 | 99.98 | 4,077,580 | -0.46(-0.45%) |
Jan 08, 2024 | 99.28 | 100.45 | 99.25 | 100.44 | 7,579,720 | +1.19(+1.20%) |
Jan 05, 2024 | 99.14 | 99.89 | 99.02 | 99.25 | 3,553,663 | +0.09(+0.09%) |
Jan 04, 2024 | 99.15 | 99.78 | 99.09 | 99.16 | 3,304,494 | -0.11(-0.11%) |
Jan 03, 2024 | 99.43 | 99.70 | 99.10 | 99.27 | 3,697,577 | -0.79(-0.79%) |
Jan 02, 2024 | 100.17 | 100.39 | 99.75 | 100.06 | 4,101,210 | -0.86(-0.85%) |
Dec 29, 2023 | 101.12 | 101.29 | 100.64 | 100.92 | 3,369,537 | -0.19(-0.19%) |
Dec 28, 2023 | 101.28 | 101.43 | 101.06 | 101.11 | 3,941,884 | +0.00(+0.00%) |
Dec 27, 2023 | 100.87 | 101.17 | 100.75 | 101.11 | 3,938,757 | +0.29(+0.29%) |
Dec 26, 2023 | 100.56 | 100.99 | 100.46 | 100.82 | 3,046,698 | +0.49(+0.48%) |
Dec 22, 2023 | 100.31 | 100.62 | 99.96 | 100.34 | 3,549,561 | +0.15(+0.15%) |
Dec 21, 2023 | 99.76 | 100.23 | 99.43 | 100.19 | 4,304,396 | +1.24(+1.25%) |
Dec 20, 2023 | 100.19 | 100.50 | 98.93 | 98.95 | 8,346,726 | -1.40(-1.39%) |
Dec 19, 2023 | 99.94 | 100.36 | 99.88 | 100.34 | 8,972,525 | +0.72(+0.72%) |
Dec 18, 2023 | 99.55 | 99.77 | 99.37 | 99.63 | 2,535,104 | +0.44(+0.45%) |
Dec 15, 2023 | 99.46 | 99.61 | 99.11 | 99.19 | 2,808,828 | -0.42(-0.42%) |
Dec 14, 2023 | 99.54 | 99.89 | 99.11 | 99.61 | 3,714,237 | +0.64(+0.65%) |
Dec 13, 2023 | 97.71 | 99.02 | 97.42 | 98.97 | 7,094,345 | +1.35(+1.38%) |
Dec 12, 2023 | 97.20 | 97.65 | 96.95 | 97.62 | 3,416,554 | +0.31(+0.32%) |
Dec 11, 2023 | 96.79 | 97.37 | 96.73 | 97.31 | 4,745,111 | +0.34(+0.35%) |
Dec 08, 2023 | 96.40 | 97.07 | 96.40 | 96.97 | 2,504,020 | +0.31(+0.33%) |
Dec 07, 2023 | 96.41 | 96.77 | 96.19 | 96.65 | 2,975,764 | +0.62(+0.64%) |
Dec 06, 2023 | 96.86 | 96.86 | 95.97 | 96.03 | 3,268,814 | -0.19(-0.19%) |
Dec 05, 2023 | 96.07 | 96.44 | 95.93 | 96.22 | 2,417,499 | -0.19(-0.19%) |
Dec 04, 2023 | 96.20 | 96.57 | 96.01 | 96.41 | 3,670,313 | -0.60(-0.62%) |
Dec 01, 2023 | 96.10 | 97.10 | 96.05 | 97.00 | 5,394,876 | +0.72(+0.74%) |
Nov 30, 2023 | 96.16 | 96.38 | 95.86 | 96.29 | 4,017,785 | +0.25(+0.26%) |
Nov 29, 2023 | 96.42 | 96.59 | 95.97 | 96.04 | 4,160,320 | -0.01(-0.01%) |
Nov 28, 2023 | 95.87 | 96.30 | 95.70 | 96.05 | 6,497,820 | +0.16(+0.16%) |
Nov 27, 2023 | 95.98 | 96.05 | 95.81 | 95.89 | 8,160,805 | -0.26(-0.27%) |
Nov 24, 2023 | 95.99 | 96.17 | 95.92 | 96.15 | 788,440 | +0.24(+0.25%) |
Nov 22, 2023 | 95.89 | 96.10 | 95.60 | 95.91 | 3,334,478 | +0.27(+0.28%) |
Nov 21, 2023 | 95.81 | 95.81 | 95.49 | 95.65 | 3,412,646 | -0.26(-0.27%) |
Nov 20, 2023 | 95.18 | 96.09 | 95.18 | 95.90 | 3,157,993 | +0.67(+0.70%) |
Nov 17, 2023 | 95.10 | 95.32 | 94.90 | 95.24 | 4,209,278 | +0.42(+0.45%) |
Nov 16, 2023 | 94.67 | 94.96 | 94.41 | 94.81 | 2,160,796 | -0.07(-0.07%) |
Nov 15, 2023 | 94.99 | 95.31 | 94.75 | 94.88 | 4,258,959 | +0.20(+0.21%) |
Nov 14, 2023 | 94.07 | 94.91 | 93.88 | 94.69 | 3,963,222 | +2.02(+2.18%) |
Nov 13, 2023 | 92.30 | 92.88 | 92.20 | 92.66 | 3,065,141 | +0.02(+0.02%) |
Nov 10, 2023 | 91.83 | 92.69 | 91.44 | 92.64 | 2,039,752 | +1.05(+1.15%) |
Nov 09, 2023 | 92.48 | 92.56 | 91.52 | 91.59 | 12,791,243 | -0.55(-0.60%) |
Nov 08, 2023 | 92.20 | 92.39 | 91.72 | 92.14 | 2,083,426 | -0.02(-0.02%) |
Nov 07, 2023 | 91.97 | 92.31 | 91.69 | 92.16 | 3,297,935 | -0.05(-0.05%) |
Nov 06, 2023 | 92.33 | 92.41 | 91.86 | 92.21 | 2,670,592 | +0.08(+0.09%) |
Nov 03, 2023 | 91.75 | 92.41 | 91.75 | 92.13 | 3,200,650 | +1.05(+1.15%) |
Nov 02, 2023 | 90.44 | 91.13 | 90.35 | 91.08 | 2,623,907 | +1.77(+1.98%) |