Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 105.13 | 107.73 | 104.29 | 104.56 | 2,255,521 | -0.99(-0.94%) |
Jan 30, 2024 | 107.81 | 110.75 | 105.20 | 105.55 | 3,481,542 | -0.51(-0.48%) |
Jan 29, 2024 | 105.06 | 106.60 | 104.58 | 106.06 | 2,839,439 | +0.94(+0.89%) |
Jan 26, 2024 | 104.91 | 106.34 | 104.54 | 105.12 | 1,891,802 | -0.01(-0.01%) |
Jan 25, 2024 | 103.13 | 105.15 | 102.91 | 105.13 | 2,156,562 | +2.77(+2.71%) |
Jan 24, 2024 | 104.55 | 105.16 | 101.64 | 102.36 | 2,312,792 | -1.24(-1.20%) |
Jan 23, 2024 | 106.28 | 108.11 | 102.44 | 103.60 | 3,202,225 | -5.64(-5.16%) |
Jan 22, 2024 | 106.89 | 109.26 | 106.38 | 109.24 | 2,386,897 | +3.17(+2.99%) |
Jan 19, 2024 | 104.66 | 106.22 | 103.48 | 106.07 | 1,543,519 | +1.84(+1.77%) |
Jan 18, 2024 | 105.20 | 105.80 | 102.96 | 104.23 | 1,439,348 | +0.48(+0.46%) |
Jan 17, 2024 | 103.19 | 103.98 | 102.46 | 103.75 | 1,705,327 | -0.37(-0.36%) |
Jan 16, 2024 | 104.08 | 104.79 | 103.31 | 104.12 | 1,620,397 | -0.79(-0.75%) |
Jan 12, 2024 | 106.14 | 106.39 | 104.01 | 104.91 | 1,113,937 | -0.91(-0.86%) |
Jan 11, 2024 | 103.94 | 105.88 | 103.45 | 105.82 | 1,341,389 | +0.61(+0.58%) |
Jan 10, 2024 | 104.71 | 106.11 | 104.53 | 105.21 | 1,421,236 | +1.90(+1.84%) |
Jan 09, 2024 | 102.55 | 103.57 | 102.32 | 103.31 | 1,289,085 | -0.42(-0.40%) |
Jan 08, 2024 | 102.33 | 103.77 | 102.24 | 103.73 | 1,538,050 | +2.25(+2.22%) |
Jan 05, 2024 | 99.86 | 102.33 | 99.86 | 101.48 | 1,602,069 | +1.17(+1.17%) |
Jan 04, 2024 | 99.90 | 101.48 | 99.68 | 100.31 | 1,983,921 | -0.16(-0.16%) |
Jan 03, 2024 | 100.00 | 101.31 | 99.03 | 100.47 | 2,018,697 | -1.08(-1.06%) |
Jan 02, 2024 | 101.83 | 102.56 | 100.70 | 101.55 | 2,533,708 | -1.67(-1.62%) |
Dec 29, 2023 | 103.19 | 103.85 | 102.72 | 103.22 | 1,227,754 | -0.27(-0.26%) |
Dec 28, 2023 | 103.29 | 104.21 | 103.04 | 103.49 | 880,748 | -0.44(-0.42%) |
Dec 27, 2023 | 103.36 | 104.29 | 102.94 | 103.93 | 1,177,903 | +0.75(+0.73%) |
Dec 26, 2023 | 102.75 | 103.63 | 102.41 | 103.18 | 1,111,414 | +0.75(+0.73%) |
Dec 22, 2023 | 103.03 | 103.06 | 101.98 | 102.43 | 1,410,203 | +0.00(+0.00%) |
Dec 21, 2023 | 103.85 | 104.13 | 101.58 | 102.43 | 1,259,591 | +0.35(+0.34%) |
Dec 20, 2023 | 102.80 | 104.20 | 101.98 | 102.08 | 1,671,627 | -0.86(-0.84%) |
Dec 19, 2023 | 102.32 | 104.21 | 101.70 | 102.94 | 2,348,100 | +0.94(+0.92%) |
Dec 18, 2023 | 102.28 | 102.30 | 100.40 | 102.00 | 2,324,619 | -0.29(-0.28%) |
Dec 15, 2023 | 103.41 | 104.92 | 101.96 | 102.29 | 6,880,211 | -2.38(-2.28%) |
Dec 14, 2023 | 99.50 | 104.89 | 99.50 | 104.67 | 4,068,630 | +6.91(+7.06%) |
Dec 13, 2023 | 96.59 | 98.69 | 95.17 | 97.77 | 3,168,178 | +1.97(+2.05%) |
Dec 12, 2023 | 96.12 | 96.43 | 95.61 | 95.80 | 1,611,149 | -0.06(-0.06%) |
Dec 11, 2023 | 95.68 | 96.37 | 95.19 | 95.86 | 1,773,888 | -0.26(-0.27%) |
Dec 08, 2023 | 93.81 | 96.43 | 93.81 | 96.12 | 2,231,283 | +1.85(+1.96%) |
Dec 07, 2023 | 92.59 | 94.31 | 92.31 | 94.28 | 2,146,077 | +2.00(+2.16%) |
Dec 06, 2023 | 91.82 | 93.60 | 91.82 | 92.28 | 2,147,052 | +1.54(+1.69%) |
Dec 05, 2023 | 90.78 | 91.42 | 90.32 | 90.74 | 1,584,956 | -0.10(-0.11%) |
Dec 04, 2023 | 90.05 | 91.26 | 89.63 | 90.84 | 1,835,085 | +0.00(+0.00%) |
Dec 01, 2023 | 88.34 | 91.23 | 88.34 | 90.84 | 2,479,711 | +2.59(+2.94%) |
Nov 30, 2023 | 87.50 | 88.36 | 86.42 | 88.25 | 2,745,913 | +0.41(+0.47%) |
Nov 29, 2023 | 88.34 | 88.69 | 87.72 | 87.84 | 1,265,715 | +0.42(+0.48%) |
Nov 28, 2023 | 87.72 | 88.29 | 87.19 | 87.42 | 1,484,779 | -0.32(-0.36%) |
Nov 27, 2023 | 87.92 | 88.16 | 87.37 | 87.74 | 1,566,626 | -0.19(-0.22%) |
Nov 24, 2023 | 87.07 | 88.00 | 87.07 | 87.93 | 614,487 | +0.16(+0.18%) |
Nov 22, 2023 | 88.23 | 88.99 | 87.30 | 87.77 | 1,501,646 | +0.65(+0.74%) |
Nov 21, 2023 | 87.53 | 88.31 | 87.08 | 87.12 | 1,578,873 | -0.97(-1.10%) |
Nov 20, 2023 | 87.82 | 88.36 | 87.10 | 88.09 | 1,410,381 | -0.04(-0.05%) |
Nov 17, 2023 | 87.27 | 88.27 | 87.13 | 88.13 | 2,083,951 | +1.33(+1.53%) |
Nov 16, 2023 | 87.37 | 87.91 | 86.68 | 86.80 | 2,216,375 | -0.07(-0.08%) |
Nov 15, 2023 | 87.34 | 88.64 | 86.77 | 86.87 | 1,836,540 | -0.81(-0.92%) |
Nov 14, 2023 | 85.22 | 88.58 | 85.14 | 87.68 | 3,188,359 | +5.80(+7.08%) |
Nov 13, 2023 | 81.46 | 82.38 | 80.84 | 81.88 | 1,939,537 | -0.33(-0.40%) |
Nov 10, 2023 | 81.35 | 82.48 | 80.44 | 82.21 | 2,059,947 | +1.46(+1.80%) |
Nov 09, 2023 | 81.54 | 82.24 | 80.44 | 80.75 | 1,773,637 | -0.78(-0.95%) |
Nov 08, 2023 | 82.09 | 82.47 | 81.11 | 81.53 | 1,621,735 | -0.34(-0.41%) |
Nov 07, 2023 | 81.85 | 83.16 | 81.50 | 81.87 | 1,953,563 | +0.17(+0.21%) |
Nov 06, 2023 | 82.35 | 82.96 | 81.40 | 81.70 | 2,349,902 | -1.51(-1.81%) |
Nov 03, 2023 | 82.52 | 84.09 | 82.42 | 83.21 | 3,100,283 | +3.19(+3.99%) |
Nov 02, 2023 | 79.16 | 81.39 | 79.02 | 80.01 | 3,728,188 | +2.93(+3.81%) |