Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 102.62 | 102.79 | 101.01 | 101.63 | 2,747,314 | -1.06(-1.03%) |
Jan 30, 2024 | 104.24 | 104.66 | 102.45 | 102.69 | 1,419,747 | -1.41(-1.35%) |
Jan 29, 2024 | 103.91 | 104.76 | 103.47 | 104.10 | 1,228,516 | +0.73(+0.71%) |
Jan 26, 2024 | 104.55 | 104.71 | 102.08 | 103.37 | 1,956,958 | -0.84(-0.81%) |
Jan 25, 2024 | 105.30 | 106.02 | 101.64 | 104.21 | 2,135,786 | -0.80(-0.76%) |
Jan 24, 2024 | 108.48 | 108.55 | 104.96 | 105.02 | 1,345,186 | -3.68(-3.39%) |
Jan 23, 2024 | 109.12 | 109.59 | 108.10 | 108.70 | 856,544 | -0.14(-0.13%) |
Jan 22, 2024 | 108.41 | 109.15 | 107.45 | 108.84 | 1,272,442 | +0.46(+0.42%) |
Jan 19, 2024 | 109.55 | 109.74 | 107.32 | 108.38 | 1,245,575 | -0.50(-0.46%) |
Jan 18, 2024 | 109.14 | 109.27 | 107.78 | 108.88 | 1,407,333 | -0.25(-0.23%) |
Jan 17, 2024 | 106.86 | 109.26 | 106.84 | 109.12 | 1,630,187 | +1.66(+1.54%) |
Jan 16, 2024 | 106.11 | 107.49 | 106.11 | 107.47 | 1,045,366 | +1.16(+1.09%) |
Jan 12, 2024 | 106.76 | 107.26 | 105.81 | 106.31 | 750,064 | -0.02(-0.02%) |
Jan 11, 2024 | 106.54 | 106.94 | 104.90 | 106.33 | 1,003,109 | -0.01(-0.01%) |
Jan 10, 2024 | 106.68 | 107.33 | 105.57 | 106.34 | 998,740 | -0.23(-0.21%) |
Jan 09, 2024 | 105.68 | 106.84 | 105.44 | 106.56 | 1,131,579 | +0.03(+0.03%) |
Jan 08, 2024 | 105.34 | 107.09 | 104.92 | 106.53 | 1,617,133 | +1.35(+1.28%) |
Jan 05, 2024 | 104.00 | 107.15 | 104.00 | 105.19 | 2,456,200 | +0.75(+0.72%) |
Jan 04, 2024 | 105.98 | 110.99 | 104.19 | 104.43 | 5,575,411 | +0.33(+0.32%) |
Jan 03, 2024 | 106.13 | 106.38 | 102.93 | 104.10 | 3,236,218 | -1.62(-1.53%) |
Jan 02, 2024 | 106.82 | 107.30 | 105.02 | 105.72 | 2,719,390 | -1.52(-1.42%) |
Dec 29, 2023 | 107.30 | 107.92 | 107.13 | 107.24 | 932,962 | -0.04(-0.04%) |
Dec 28, 2023 | 106.56 | 107.76 | 106.56 | 107.28 | 919,298 | +0.62(+0.58%) |
Dec 27, 2023 | 105.75 | 107.05 | 105.51 | 106.66 | 1,088,772 | +0.99(+0.94%) |
Dec 26, 2023 | 103.51 | 105.83 | 103.37 | 105.67 | 1,036,082 | +1.80(+1.73%) |
Dec 22, 2023 | 103.40 | 105.22 | 103.04 | 103.88 | 897,061 | +0.73(+0.71%) |
Dec 21, 2023 | 103.21 | 103.79 | 102.32 | 103.14 | 1,013,817 | +0.55(+0.53%) |
Dec 20, 2023 | 104.28 | 104.65 | 102.31 | 102.59 | 1,500,817 | -2.49(-2.37%) |
Dec 19, 2023 | 106.39 | 107.71 | 104.94 | 105.09 | 1,681,975 | -1.32(-1.24%) |
Dec 18, 2023 | 103.65 | 106.61 | 103.44 | 106.41 | 1,552,643 | +2.90(+2.80%) |
Dec 15, 2023 | 102.91 | 103.63 | 102.22 | 103.51 | 1,991,068 | -0.04(-0.04%) |
Dec 14, 2023 | 105.19 | 105.54 | 103.53 | 103.55 | 1,271,569 | -1.69(-1.60%) |
Dec 13, 2023 | 102.56 | 105.45 | 102.28 | 105.23 | 1,127,510 | +2.51(+2.44%) |
Dec 12, 2023 | 102.45 | 102.95 | 101.85 | 102.72 | 1,422,584 | +0.92(+0.91%) |
Dec 11, 2023 | 100.42 | 102.02 | 100.04 | 101.80 | 1,461,235 | +1.64(+1.63%) |
Dec 08, 2023 | 100.21 | 100.74 | 99.45 | 100.17 | 906,300 | -0.04(-0.04%) |
Dec 07, 2023 | 100.11 | 101.11 | 99.25 | 100.20 | 1,628,570 | +0.00(+0.00%) |
Dec 06, 2023 | 99.81 | 100.75 | 99.59 | 100.20 | 937,397 | +0.38(+0.38%) |
Dec 05, 2023 | 101.39 | 101.61 | 99.44 | 99.83 | 1,511,245 | -1.83(-1.80%) |
Dec 04, 2023 | 99.78 | 101.91 | 99.78 | 101.65 | 1,956,484 | +1.53(+1.53%) |
Dec 01, 2023 | 99.08 | 100.27 | 98.72 | 100.12 | 1,682,902 | +0.88(+0.89%) |
Nov 30, 2023 | 96.61 | 99.33 | 96.37 | 99.24 | 2,901,809 | +2.48(+2.56%) |
Nov 29, 2023 | 97.47 | 98.21 | 96.31 | 96.76 | 1,268,392 | -0.90(-0.92%) |
Nov 28, 2023 | 98.88 | 99.08 | 97.51 | 97.66 | 1,295,056 | -1.23(-1.24%) |
Nov 27, 2023 | 98.38 | 99.28 | 97.97 | 98.89 | 1,136,817 | +0.47(+0.47%) |
Nov 24, 2023 | 98.12 | 98.49 | 97.74 | 98.43 | 393,291 | +0.32(+0.32%) |
Nov 22, 2023 | 97.64 | 98.27 | 97.15 | 98.11 | 798,321 | +0.74(+0.76%) |
Nov 21, 2023 | 96.92 | 97.83 | 96.22 | 97.37 | 1,563,574 | +0.80(+0.83%) |
Nov 20, 2023 | 95.02 | 96.87 | 94.74 | 96.56 | 2,207,077 | +1.52(+1.60%) |
Nov 17, 2023 | 95.37 | 95.49 | 93.63 | 95.05 | 2,744,707 | +0.10(+0.10%) |
Nov 16, 2023 | 93.94 | 95.21 | 93.65 | 94.95 | 1,328,712 | +0.86(+0.92%) |
Nov 15, 2023 | 95.21 | 96.34 | 94.00 | 94.08 | 1,489,665 | -1.04(-1.10%) |
Nov 14, 2023 | 95.73 | 95.95 | 94.29 | 95.12 | 1,203,993 | -0.24(-0.25%) |
Nov 13, 2023 | 92.97 | 96.84 | 92.97 | 95.36 | 2,230,108 | +2.03(+2.18%) |
Nov 10, 2023 | 93.93 | 94.25 | 93.02 | 93.33 | 1,355,175 | -0.29(-0.31%) |
Nov 09, 2023 | 93.75 | 94.12 | 93.01 | 93.62 | 1,508,237 | -0.01(-0.01%) |
Nov 08, 2023 | 92.91 | 95.16 | 92.89 | 93.63 | 2,105,171 | +0.94(+1.02%) |
Nov 07, 2023 | 93.44 | 93.91 | 92.64 | 92.68 | 1,065,577 | -0.75(-0.81%) |
Nov 06, 2023 | 93.18 | 94.67 | 92.96 | 93.44 | 1,713,982 | +0.09(+0.10%) |
Nov 03, 2023 | 93.53 | 94.92 | 93.27 | 93.35 | 1,377,703 | +0.38(+0.41%) |
Nov 02, 2023 | 90.49 | 93.46 | 90.49 | 92.97 | 2,314,084 | +3.01(+3.34%) |