Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.00 | 96.74 | 93.68 | 95.04 | 532,600 | +0.06(+0.06%) |
Jan 30, 2024 | 95.62 | 95.99 | 93.93 | 94.98 | 553,415 | -0.80(-0.84%) |
Jan 29, 2024 | 94.53 | 95.83 | 93.32 | 95.78 | 531,991 | +0.98(+1.03%) |
Jan 26, 2024 | 95.59 | 95.70 | 92.68 | 94.80 | 1,172,429 | -2.10(-2.17%) |
Jan 25, 2024 | 98.06 | 99.25 | 95.68 | 96.90 | 2,088,169 | -2.00(-2.02%) |
Jan 24, 2024 | 100.80 | 101.13 | 97.95 | 98.90 | 513,673 | -1.39(-1.39%) |
Jan 23, 2024 | 99.70 | 100.36 | 98.44 | 100.29 | 621,837 | +0.48(+0.48%) |
Jan 22, 2024 | 98.39 | 99.91 | 97.50 | 99.81 | 804,136 | +1.59(+1.62%) |
Jan 19, 2024 | 97.30 | 98.38 | 95.90 | 98.22 | 1,547,775 | +0.69(+0.71%) |
Jan 18, 2024 | 97.79 | 97.99 | 96.33 | 97.53 | 562,511 | -0.07(-0.07%) |
Jan 17, 2024 | 97.80 | 97.98 | 96.45 | 97.60 | 816,439 | -1.97(-1.98%) |
Jan 16, 2024 | 101.54 | 101.88 | 99.41 | 99.57 | 1,038,024 | -4.00(-3.86%) |
Jan 12, 2024 | 103.70 | 106.55 | 103.16 | 103.57 | 368,250 | -0.11(-0.11%) |
Jan 11, 2024 | 106.00 | 106.00 | 100.50 | 103.68 | 866,020 | -2.32(-2.19%) |
Jan 10, 2024 | 107.78 | 107.84 | 103.97 | 106.00 | 1,126,351 | -2.70(-2.48%) |
Jan 09, 2024 | 109.10 | 110.00 | 106.61 | 108.70 | 1,022,655 | -3.18(-2.84%) |
Jan 08, 2024 | 112.92 | 112.92 | 110.06 | 111.88 | 656,553 | +0.22(+0.20%) |
Jan 05, 2024 | 106.73 | 112.60 | 105.64 | 111.66 | 826,835 | +4.17(+3.88%) |
Jan 04, 2024 | 110.14 | 110.82 | 107.06 | 107.49 | 522,616 | -2.58(-2.34%) |
Jan 03, 2024 | 110.49 | 111.59 | 108.39 | 110.07 | 698,126 | -2.28(-2.03%) |
Jan 02, 2024 | 105.17 | 114.69 | 105.17 | 112.34 | 1,370,457 | +6.80(+6.45%) |
Dec 29, 2023 | 105.68 | 106.38 | 104.11 | 105.54 | 500,631 | -0.18(-0.17%) |
Dec 28, 2023 | 106.84 | 107.70 | 105.00 | 105.72 | 527,382 | -1.84(-1.71%) |
Dec 27, 2023 | 104.90 | 108.36 | 104.90 | 107.56 | 640,466 | +2.83(+2.70%) |
Dec 26, 2023 | 105.74 | 105.94 | 104.23 | 104.73 | 383,797 | -0.60(-0.57%) |
Dec 22, 2023 | 103.95 | 106.60 | 103.59 | 105.33 | 617,696 | +1.76(+1.70%) |
Dec 21, 2023 | 103.49 | 105.00 | 102.71 | 103.57 | 730,705 | +0.77(+0.75%) |
Dec 20, 2023 | 105.25 | 105.97 | 102.20 | 102.80 | 740,039 | -3.91(-3.66%) |
Dec 19, 2023 | 104.50 | 107.08 | 104.50 | 106.71 | 950,133 | +3.14(+3.03%) |
Dec 18, 2023 | 101.98 | 104.42 | 101.17 | 103.57 | 808,169 | +1.37(+1.34%) |
Dec 15, 2023 | 104.18 | 105.90 | 101.32 | 102.20 | 911,718 | -1.75(-1.68%) |
Dec 14, 2023 | 100.37 | 105.94 | 99.26 | 103.95 | 1,493,342 | +6.77(+6.97%) |
Dec 13, 2023 | 94.52 | 97.30 | 92.02 | 97.18 | 1,926,517 | -1.47(-1.49%) |
Dec 12, 2023 | 100.23 | 100.83 | 96.81 | 98.65 | 780,951 | -1.84(-1.83%) |
Dec 11, 2023 | 101.87 | 101.98 | 99.93 | 100.49 | 739,311 | -2.94(-2.84%) |
Dec 08, 2023 | 101.19 | 103.62 | 100.70 | 103.43 | 458,965 | +1.51(+1.48%) |
Dec 07, 2023 | 101.33 | 102.00 | 99.14 | 101.92 | 809,534 | +0.58(+0.58%) |
Dec 06, 2023 | 98.56 | 102.51 | 97.61 | 101.34 | 810,275 | +2.60(+2.63%) |
Dec 05, 2023 | 98.60 | 99.03 | 97.93 | 98.74 | 800,565 | -1.17(-1.17%) |
Dec 04, 2023 | 98.47 | 99.96 | 95.19 | 99.91 | 823,141 | +0.51(+0.51%) |
Dec 01, 2023 | 96.79 | 99.64 | 94.70 | 99.40 | 802,925 | -1.01(-1.01%) |
Nov 30, 2023 | 100.64 | 103.41 | 99.28 | 100.41 | 658,562 | +1.16(+1.17%) |
Nov 29, 2023 | 98.80 | 102.02 | 98.80 | 99.25 | 426,876 | +0.95(+0.97%) |
Nov 28, 2023 | 97.02 | 98.85 | 95.85 | 98.30 | 470,226 | +1.44(+1.49%) |
Nov 27, 2023 | 99.94 | 99.94 | 96.42 | 96.86 | 492,320 | -1.97(-1.99%) |
Nov 24, 2023 | 97.44 | 100.12 | 97.17 | 98.83 | 279,430 | +0.87(+0.89%) |
Nov 22, 2023 | 97.21 | 98.34 | 96.50 | 97.96 | 363,915 | +0.80(+0.82%) |
Nov 21, 2023 | 98.16 | 98.31 | 95.29 | 97.16 | 503,178 | -1.67(-1.69%) |
Nov 20, 2023 | 99.07 | 99.69 | 98.76 | 98.83 | 400,892 | -0.56(-0.56%) |
Nov 17, 2023 | 99.94 | 100.72 | 98.86 | 99.39 | 293,272 | -0.31(-0.31%) |
Nov 16, 2023 | 99.90 | 100.13 | 98.26 | 99.70 | 370,521 | -1.01(-1.00%) |
Nov 15, 2023 | 100.32 | 102.26 | 100.27 | 100.71 | 372,731 | +0.05(+0.05%) |
Nov 14, 2023 | 99.08 | 101.72 | 98.79 | 100.66 | 363,364 | +2.73(+2.79%) |
Nov 13, 2023 | 98.28 | 98.76 | 96.24 | 97.93 | 354,898 | -1.63(-1.64%) |
Nov 10, 2023 | 99.30 | 100.58 | 97.77 | 99.56 | 392,600 | +0.24(+0.24%) |
Nov 09, 2023 | 99.55 | 99.75 | 97.74 | 99.32 | 566,350 | -0.30(-0.30%) |
Nov 08, 2023 | 102.50 | 102.58 | 98.69 | 99.62 | 432,500 | -2.75(-2.69%) |
Nov 07, 2023 | 99.36 | 102.43 | 97.16 | 102.37 | 707,346 | +2.66(+2.67%) |
Nov 06, 2023 | 101.28 | 104.50 | 98.72 | 99.71 | 1,425,626 | +3.93(+4.10%) |
Nov 03, 2023 | 93.34 | 98.34 | 93.33 | 95.78 | 1,099,625 | +3.29(+3.56%) |
Nov 02, 2023 | 90.20 | 92.72 | 88.66 | 92.49 | 984,453 | -0.96(-1.03%) |