Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 107.37 | 107.53 | 106.03 | 106.05 | 2,325,472 | -1.77(-1.65%) |
Jan 30, 2024 | 107.82 | 108.01 | 107.68 | 107.82 | 1,378,090 | -0.21(-0.19%) |
Jan 29, 2024 | 107.10 | 108.03 | 107.03 | 108.03 | 1,064,610 | +1.01(+0.94%) |
Jan 26, 2024 | 107.05 | 107.43 | 106.87 | 107.02 | 990,450 | -0.08(-0.07%) |
Jan 25, 2024 | 107.07 | 107.22 | 106.54 | 107.10 | 1,700,969 | +0.56(+0.52%) |
Jan 24, 2024 | 107.22 | 107.36 | 106.49 | 106.54 | 2,378,303 | -0.01(-0.01%) |
Jan 23, 2024 | 106.48 | 106.62 | 106.14 | 106.55 | 974,102 | +0.23(+0.22%) |
Jan 22, 2024 | 106.29 | 106.72 | 106.12 | 106.32 | 1,169,112 | +0.39(+0.37%) |
Jan 19, 2024 | 104.92 | 105.97 | 104.65 | 105.94 | 1,487,434 | +1.34(+1.28%) |
Jan 18, 2024 | 104.15 | 104.73 | 103.72 | 104.60 | 1,898,079 | +0.85(+0.82%) |
Jan 17, 2024 | 103.62 | 103.82 | 103.18 | 103.75 | 1,071,850 | -0.57(-0.54%) |
Jan 16, 2024 | 104.43 | 104.72 | 103.93 | 104.32 | 1,536,709 | -0.49(-0.47%) |
Jan 12, 2024 | 105.13 | 105.37 | 104.50 | 104.81 | 1,288,143 | +0.04(+0.04%) |
Jan 11, 2024 | 105.00 | 105.14 | 103.84 | 104.77 | 1,511,624 | -0.08(-0.08%) |
Jan 10, 2024 | 104.39 | 105.05 | 104.23 | 104.85 | 995,443 | +0.54(+0.52%) |
Jan 09, 2024 | 103.90 | 104.58 | 103.76 | 104.31 | 1,692,079 | -0.19(-0.18%) |
Jan 08, 2024 | 103.13 | 104.56 | 103.10 | 104.50 | 3,497,848 | +1.46(+1.41%) |
Jan 05, 2024 | 102.86 | 103.60 | 102.73 | 103.04 | 1,613,349 | +0.16(+0.16%) |
Jan 04, 2024 | 103.07 | 103.67 | 102.84 | 102.88 | 1,622,783 | -0.27(-0.26%) |
Jan 03, 2024 | 103.69 | 103.77 | 103.06 | 103.15 | 1,900,277 | -1.08(-1.03%) |
Jan 02, 2024 | 104.19 | 104.56 | 103.80 | 104.23 | 1,427,053 | -0.72(-0.68%) |
Dec 29, 2023 | 105.32 | 105.43 | 104.57 | 104.95 | 1,809,908 | -0.46(-0.43%) |
Dec 28, 2023 | 105.39 | 105.57 | 105.31 | 105.41 | 1,172,504 | +0.07(+0.07%) |
Dec 27, 2023 | 105.10 | 105.42 | 105.01 | 105.34 | 1,193,471 | +0.19(+0.18%) |
Dec 26, 2023 | 104.71 | 105.37 | 104.71 | 105.15 | 1,209,756 | +0.49(+0.47%) |
Dec 22, 2023 | 104.67 | 105.01 | 104.19 | 104.66 | 1,594,578 | +0.28(+0.27%) |
Dec 21, 2023 | 103.96 | 104.43 | 103.49 | 104.38 | 1,712,736 | +1.13(+1.09%) |
Dec 20, 2023 | 104.64 | 105.10 | 103.20 | 103.25 | 1,297,906 | -1.55(-1.48%) |
Dec 19, 2023 | 104.19 | 104.83 | 104.19 | 104.81 | 1,419,830 | +0.78(+0.75%) |
Dec 18, 2023 | 103.86 | 104.26 | 103.55 | 104.02 | 1,454,644 | +0.46(+0.44%) |
Dec 15, 2023 | 103.65 | 103.88 | 103.31 | 103.56 | 1,839,712 | -0.19(-0.18%) |
Dec 14, 2023 | 103.61 | 104.15 | 103.11 | 103.75 | 1,649,096 | +0.62(+0.60%) |
Dec 13, 2023 | 101.59 | 103.19 | 101.48 | 103.14 | 1,262,421 | +1.60(+1.57%) |
Dec 12, 2023 | 101.08 | 101.60 | 100.77 | 101.54 | 1,528,163 | +0.41(+0.40%) |
Dec 11, 2023 | 100.61 | 101.16 | 100.59 | 101.13 | 1,739,554 | +0.42(+0.41%) |
Dec 08, 2023 | 100.06 | 100.86 | 100.06 | 100.71 | 1,212,354 | +0.45(+0.44%) |
Dec 07, 2023 | 99.90 | 100.39 | 99.80 | 100.27 | 1,384,944 | +0.74(+0.75%) |
Dec 06, 2023 | 100.31 | 100.44 | 99.44 | 99.52 | 2,919,129 | -0.34(-0.34%) |
Dec 05, 2023 | 99.68 | 100.12 | 99.57 | 99.86 | 896,992 | -0.20(-0.20%) |
Dec 04, 2023 | 99.74 | 100.11 | 99.49 | 100.06 | 1,646,118 | -0.36(-0.36%) |
Dec 01, 2023 | 99.44 | 100.52 | 99.30 | 100.42 | 1,526,642 | +0.81(+0.82%) |
Nov 30, 2023 | 99.36 | 99.66 | 98.96 | 99.60 | 1,543,791 | +0.46(+0.46%) |
Nov 29, 2023 | 99.58 | 100.01 | 99.11 | 99.15 | 1,021,250 | +0.02(+0.02%) |
Nov 28, 2023 | 98.93 | 99.43 | 98.79 | 99.13 | 801,791 | +0.09(+0.09%) |
Nov 27, 2023 | 99.04 | 99.26 | 98.94 | 99.04 | 824,801 | -0.16(-0.16%) |
Nov 24, 2023 | 99.09 | 99.24 | 99.01 | 99.20 | 367,503 | +0.07(+0.07%) |
Nov 22, 2023 | 98.99 | 99.37 | 98.85 | 99.13 | 1,016,424 | +0.46(+0.46%) |
Nov 21, 2023 | 98.70 | 98.83 | 98.43 | 98.67 | 1,348,665 | -0.31(-0.31%) |
Nov 20, 2023 | 98.13 | 99.15 | 98.07 | 98.98 | 1,206,305 | +0.76(+0.78%) |
Nov 17, 2023 | 98.08 | 98.33 | 97.90 | 98.21 | 847,579 | +0.23(+0.23%) |
Nov 16, 2023 | 97.85 | 98.08 | 97.55 | 97.98 | 1,400,397 | -0.05(-0.05%) |
Nov 15, 2023 | 98.08 | 98.51 | 97.85 | 98.03 | 1,868,254 | +0.26(+0.26%) |
Nov 14, 2023 | 97.07 | 98.05 | 97.07 | 97.78 | 1,915,880 | +2.13(+2.23%) |
Nov 13, 2023 | 95.41 | 95.86 | 95.20 | 95.64 | 896,324 | -0.06(-0.06%) |
Nov 10, 2023 | 94.65 | 95.76 | 94.38 | 95.70 | 1,445,374 | +1.41(+1.50%) |
Nov 09, 2023 | 95.31 | 95.35 | 94.19 | 94.29 | 1,361,521 | -0.79(-0.84%) |
Nov 08, 2023 | 95.25 | 95.34 | 94.61 | 95.08 | 1,272,747 | -0.03(-0.03%) |
Nov 07, 2023 | 94.80 | 95.24 | 94.56 | 95.11 | 1,992,604 | +0.32(+0.34%) |
Nov 06, 2023 | 94.96 | 95.07 | 94.38 | 94.80 | 1,428,036 | +0.03(+0.03%) |
Nov 03, 2023 | 94.27 | 95.14 | 94.27 | 94.77 | 1,461,274 | +1.06(+1.13%) |
Nov 02, 2023 | 92.76 | 93.74 | 92.76 | 93.70 | 1,638,369 | +1.82(+1.98%) |