Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 107.29 | 107.71 | 105.39 | 105.58 | 24,128 | -1.73(-1.61%) |
Jan 30, 2024 | 106.19 | 107.32 | 106.19 | 107.31 | 12,928 | +1.16(+1.09%) |
Jan 29, 2024 | 105.31 | 106.15 | 105.06 | 106.15 | 36,514 | +0.49(+0.46%) |
Jan 26, 2024 | 106.06 | 106.06 | 105.36 | 105.66 | 97,253 | +0.06(+0.06%) |
Jan 25, 2024 | 105.94 | 105.94 | 105.06 | 105.60 | 73,424 | +0.06(+0.06%) |
Jan 24, 2024 | 106.29 | 106.41 | 105.37 | 105.54 | 69,787 | +0.14(+0.13%) |
Jan 23, 2024 | 105.08 | 105.56 | 105.01 | 105.40 | 15,092 | +0.10(+0.09%) |
Jan 22, 2024 | 105.13 | 105.84 | 104.69 | 105.30 | 96,945 | +0.81(+0.77%) |
Jan 19, 2024 | 103.68 | 104.54 | 103.17 | 104.50 | 15,472 | +0.96(+0.93%) |
Jan 18, 2024 | 104.01 | 104.01 | 102.78 | 103.53 | 94,431 | +0.18(+0.17%) |
Jan 17, 2024 | 102.68 | 103.68 | 102.65 | 103.36 | 17,242 | -0.65(-0.62%) |
Jan 16, 2024 | 103.48 | 104.26 | 103.21 | 104.01 | 96,245 | -0.44(-0.42%) |
Jan 12, 2024 | 105.13 | 105.17 | 104.01 | 104.45 | 14,352 | -0.53(-0.50%) |
Jan 11, 2024 | 105.30 | 105.42 | 104.08 | 104.97 | 16,625 | -0.21(-0.20%) |
Jan 10, 2024 | 105.19 | 105.48 | 104.61 | 105.18 | 15,754 | -0.11(-0.11%) |
Jan 09, 2024 | 105.94 | 105.94 | 105.23 | 105.29 | 78,959 | -1.42(-1.33%) |
Jan 08, 2024 | 105.84 | 106.85 | 105.25 | 106.71 | 12,887 | +1.17(+1.11%) |
Jan 05, 2024 | 105.98 | 106.31 | 105.34 | 105.54 | 16,138 | -0.16(-0.15%) |
Jan 04, 2024 | 105.36 | 106.44 | 105.36 | 105.70 | 16,690 | +0.44(+0.42%) |
Jan 03, 2024 | 105.87 | 105.87 | 104.86 | 105.26 | 20,797 | -2.02(-1.88%) |
Jan 02, 2024 | 107.30 | 107.36 | 106.48 | 107.28 | 86,346 | -0.92(-0.85%) |
Dec 29, 2023 | 108.98 | 109.06 | 107.75 | 108.19 | 6,282 | -0.57(-0.52%) |
Dec 28, 2023 | 108.47 | 108.97 | 108.34 | 108.77 | 16,252 | +0.23(+0.21%) |
Dec 27, 2023 | 107.60 | 108.53 | 107.60 | 108.53 | 7,506 | +1.20(+1.12%) |
Dec 26, 2023 | 106.98 | 107.59 | 106.97 | 107.34 | 9,996 | +0.11(+0.10%) |
Dec 22, 2023 | 107.13 | 107.39 | 106.75 | 107.23 | 13,230 | +1.09(+1.03%) |
Dec 21, 2023 | 105.47 | 106.20 | 105.29 | 106.14 | 21,944 | +1.37(+1.31%) |
Dec 20, 2023 | 105.90 | 106.82 | 104.77 | 104.77 | 26,790 | -1.33(-1.25%) |
Dec 19, 2023 | 105.14 | 106.32 | 105.14 | 106.09 | 25,505 | +1.02(+0.97%) |
Dec 18, 2023 | 104.70 | 105.44 | 104.67 | 105.08 | 30,934 | +0.23(+0.22%) |
Dec 15, 2023 | 105.09 | 105.12 | 104.40 | 104.85 | 9,812 | -0.84(-0.79%) |
Dec 14, 2023 | 104.37 | 105.98 | 104.37 | 105.69 | 67,747 | +2.53(+2.45%) |
Dec 13, 2023 | 101.50 | 103.26 | 101.43 | 103.16 | 20,043 | +1.90(+1.88%) |
Dec 12, 2023 | 100.88 | 101.33 | 100.52 | 101.25 | 41,122 | +0.69(+0.68%) |
Dec 11, 2023 | 99.82 | 100.65 | 99.82 | 100.57 | 23,862 | +0.34(+0.34%) |
Dec 08, 2023 | 98.73 | 100.23 | 98.69 | 100.22 | 6,830 | +1.52(+1.54%) |
Dec 07, 2023 | 98.73 | 98.99 | 98.58 | 98.70 | 57,034 | +0.14(+0.14%) |
Dec 06, 2023 | 100.01 | 100.34 | 98.56 | 98.56 | 6,734 | -0.99(-0.99%) |
Dec 05, 2023 | 99.55 | 99.62 | 99.17 | 99.55 | 17,593 | -0.55(-0.55%) |
Dec 04, 2023 | 99.35 | 100.31 | 99.33 | 100.10 | 14,126 | +0.75(+0.75%) |
Dec 01, 2023 | 97.76 | 99.51 | 97.76 | 99.35 | 36,095 | +1.41(+1.44%) |
Nov 30, 2023 | 97.16 | 97.94 | 97.16 | 97.94 | 8,922 | +0.76(+0.78%) |
Nov 29, 2023 | 96.45 | 97.72 | 96.45 | 97.18 | 20,851 | +0.92(+0.96%) |
Nov 28, 2023 | 96.32 | 96.81 | 96.08 | 96.26 | 4,828 | -0.30(-0.31%) |
Nov 27, 2023 | 96.05 | 96.70 | 96.05 | 96.56 | 9,786 | -0.06(-0.06%) |
Nov 24, 2023 | 96.28 | 96.68 | 96.28 | 96.62 | 6,462 | +0.33(+0.35%) |
Nov 22, 2023 | 95.81 | 96.30 | 95.71 | 96.28 | 3,304 | +0.56(+0.58%) |
Nov 21, 2023 | 95.35 | 95.84 | 95.24 | 95.73 | 7,837 | -0.13(-0.13%) |
Nov 20, 2023 | 95.31 | 95.90 | 95.20 | 95.86 | 8,390 | +0.75(+0.79%) |
Nov 17, 2023 | 95.08 | 95.28 | 94.88 | 95.10 | 12,164 | +0.56(+0.59%) |
Nov 16, 2023 | 94.64 | 94.74 | 94.41 | 94.55 | 4,800 | -0.17(-0.17%) |
Nov 15, 2023 | 94.51 | 95.03 | 94.51 | 94.71 | 11,362 | +0.49(+0.52%) |
Nov 14, 2023 | 93.35 | 94.87 | 93.35 | 94.22 | 12,206 | +1.75(+1.90%) |
Nov 13, 2023 | 92.12 | 92.72 | 92.12 | 92.47 | 9,567 | -0.14(-0.15%) |
Nov 10, 2023 | 92.29 | 92.69 | 91.65 | 92.60 | 26,090 | +1.10(+1.21%) |
Nov 09, 2023 | 92.10 | 92.33 | 91.48 | 91.50 | 5,542 | -0.25(-0.27%) |
Nov 08, 2023 | 91.49 | 91.86 | 91.18 | 91.75 | 11,823 | +0.22(+0.24%) |
Nov 07, 2023 | 91.35 | 92.03 | 91.35 | 91.53 | 5,790 | -0.06(-0.07%) |
Nov 06, 2023 | 91.64 | 91.64 | 91.06 | 91.59 | 9,404 | +0.06(+0.06%) |
Nov 03, 2023 | 91.09 | 91.93 | 90.86 | 91.54 | 9,766 | +1.79(+1.99%) |
Nov 02, 2023 | 87.98 | 89.87 | 87.98 | 89.74 | 40,629 | +2.62(+3.01%) |