Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 111.47 | 111.58 | 110.43 | 110.47 | 329,665 | -0.96(-0.87%) |
Jan 30, 2024 | 110.73 | 111.49 | 110.69 | 111.44 | 202,016 | +0.61(+0.55%) |
Jan 29, 2024 | 110.53 | 110.85 | 110.13 | 110.83 | 144,559 | +0.35(+0.31%) |
Jan 26, 2024 | 110.31 | 110.63 | 110.22 | 110.48 | 122,808 | +0.04(+0.04%) |
Jan 25, 2024 | 110.08 | 110.44 | 109.68 | 110.44 | 127,338 | +0.89(+0.82%) |
Jan 24, 2024 | 110.15 | 110.26 | 109.49 | 109.55 | 172,162 | -0.27(-0.24%) |
Jan 23, 2024 | 109.45 | 109.84 | 109.37 | 109.82 | 233,415 | +0.49(+0.45%) |
Jan 22, 2024 | 109.19 | 109.65 | 109.19 | 109.33 | 351,394 | +0.22(+0.20%) |
Jan 19, 2024 | 108.33 | 109.33 | 107.91 | 109.11 | 130,061 | +1.01(+0.94%) |
Jan 18, 2024 | 107.59 | 108.17 | 107.21 | 108.10 | 267,915 | +0.41(+0.38%) |
Jan 17, 2024 | 107.64 | 108.25 | 107.39 | 107.69 | 150,446 | -0.60(-0.55%) |
Jan 16, 2024 | 108.59 | 108.68 | 108.06 | 108.29 | 144,923 | -0.66(-0.60%) |
Jan 12, 2024 | 109.17 | 109.50 | 108.62 | 108.94 | 146,154 | +0.01(+0.01%) |
Jan 11, 2024 | 109.15 | 109.15 | 108.30 | 108.93 | 197,696 | -0.27(-0.25%) |
Jan 10, 2024 | 109.12 | 109.30 | 108.75 | 109.20 | 225,207 | +0.03(+0.03%) |
Jan 09, 2024 | 109.31 | 109.33 | 108.97 | 109.17 | 245,368 | -0.50(-0.45%) |
Jan 08, 2024 | 108.77 | 109.73 | 108.57 | 109.67 | 166,712 | +0.67(+0.61%) |
Jan 05, 2024 | 108.83 | 109.48 | 108.60 | 109.00 | 206,289 | +0.13(+0.12%) |
Jan 04, 2024 | 109.05 | 109.61 | 108.82 | 108.87 | 162,924 | +0.00(+0.00%) |
Jan 03, 2024 | 109.18 | 109.43 | 108.79 | 108.87 | 235,989 | -0.59(-0.54%) |
Jan 02, 2024 | 108.31 | 109.66 | 108.25 | 109.46 | 186,718 | +0.74(+0.68%) |
Dec 29, 2023 | 108.80 | 108.90 | 108.31 | 108.72 | 161,249 | -0.13(-0.12%) |
Dec 28, 2023 | 108.65 | 109.02 | 108.65 | 108.85 | 193,311 | +0.03(+0.03%) |
Dec 27, 2023 | 108.66 | 108.83 | 108.39 | 108.82 | 222,656 | +0.21(+0.19%) |
Dec 26, 2023 | 108.21 | 108.84 | 108.14 | 108.61 | 254,225 | +0.56(+0.52%) |
Dec 22, 2023 | 107.82 | 108.44 | 107.69 | 108.06 | 126,288 | +0.47(+0.43%) |
Dec 21, 2023 | 107.27 | 107.61 | 106.74 | 107.59 | 223,907 | +0.94(+0.89%) |
Dec 20, 2023 | 108.10 | 108.23 | 106.60 | 106.65 | 281,849 | -1.67(-1.54%) |
Dec 19, 2023 | 107.67 | 108.34 | 107.67 | 108.31 | 228,072 | +0.67(+0.62%) |
Dec 18, 2023 | 107.77 | 107.99 | 107.60 | 107.64 | 289,091 | +0.33(+0.31%) |
Dec 15, 2023 | 107.31 | 107.52 | 107.04 | 107.31 | 227,033 | -0.49(-0.46%) |
Dec 14, 2023 | 107.47 | 108.14 | 107.35 | 107.80 | 221,194 | +0.92(+0.86%) |
Dec 13, 2023 | 105.19 | 106.88 | 105.00 | 106.88 | 182,314 | +1.54(+1.46%) |
Dec 12, 2023 | 105.11 | 105.42 | 104.70 | 105.34 | 158,921 | +0.14(+0.13%) |
Dec 11, 2023 | 104.52 | 105.22 | 104.52 | 105.20 | 149,531 | +1.03(+0.98%) |
Dec 08, 2023 | 103.86 | 104.36 | 103.69 | 104.18 | 120,796 | +0.37(+0.35%) |
Dec 07, 2023 | 103.88 | 103.99 | 103.59 | 103.81 | 140,800 | +0.25(+0.24%) |
Dec 06, 2023 | 104.14 | 104.28 | 103.49 | 103.57 | 182,647 | -0.33(-0.31%) |
Dec 05, 2023 | 104.33 | 104.35 | 103.79 | 103.89 | 270,592 | -0.68(-0.65%) |
Dec 04, 2023 | 104.09 | 104.78 | 104.09 | 104.57 | 154,394 | -0.01(-0.01%) |
Dec 01, 2023 | 103.75 | 104.62 | 103.65 | 104.58 | 185,191 | +0.78(+0.75%) |
Nov 30, 2023 | 103.09 | 103.89 | 102.92 | 103.80 | 268,572 | +0.92(+0.89%) |
Nov 29, 2023 | 103.14 | 103.42 | 102.75 | 102.89 | 204,216 | +0.09(+0.09%) |
Nov 28, 2023 | 102.68 | 103.22 | 102.61 | 102.80 | 164,143 | +0.01(+0.01%) |
Nov 27, 2023 | 103.05 | 103.05 | 102.67 | 102.79 | 313,775 | -0.40(-0.39%) |
Nov 24, 2023 | 102.91 | 103.29 | 102.91 | 103.19 | 86,733 | +0.45(+0.44%) |
Nov 22, 2023 | 102.54 | 102.87 | 102.50 | 102.74 | 154,808 | +0.29(+0.28%) |
Nov 21, 2023 | 102.32 | 102.64 | 102.14 | 102.45 | 305,459 | -0.10(-0.10%) |
Nov 20, 2023 | 102.09 | 102.81 | 101.94 | 102.55 | 209,847 | +0.33(+0.33%) |
Nov 17, 2023 | 102.07 | 102.27 | 101.85 | 102.22 | 249,785 | +0.46(+0.46%) |
Nov 16, 2023 | 101.78 | 101.97 | 101.37 | 101.75 | 154,368 | -0.20(-0.19%) |
Nov 15, 2023 | 101.66 | 102.16 | 101.62 | 101.95 | 242,400 | +0.47(+0.47%) |
Nov 14, 2023 | 100.86 | 101.77 | 100.81 | 101.47 | 187,258 | +1.52(+1.52%) |
Nov 13, 2023 | 99.81 | 100.14 | 99.62 | 99.95 | 124,922 | -0.04(-0.04%) |
Nov 10, 2023 | 99.36 | 100.04 | 98.84 | 99.99 | 115,116 | +1.07(+1.08%) |
Nov 09, 2023 | 99.90 | 99.90 | 98.86 | 98.93 | 131,354 | -0.80(-0.80%) |
Nov 08, 2023 | 100.04 | 100.09 | 99.35 | 99.73 | 135,631 | -0.25(-0.25%) |
Nov 07, 2023 | 99.97 | 100.15 | 99.74 | 99.97 | 116,591 | -0.32(-0.31%) |
Nov 06, 2023 | 100.52 | 100.72 | 100.04 | 100.29 | 131,994 | -0.23(-0.23%) |
Nov 03, 2023 | 100.56 | 100.93 | 100.48 | 100.52 | 239,120 | +0.58(+0.58%) |
Nov 02, 2023 | 98.69 | 99.94 | 98.65 | 99.93 | 261,964 | +1.77(+1.80%) |