Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.15 | 116.29 | 110.75 | 115.31 | 6,437 | +4.41(+3.98%) |
Jan 30, 2024 | 108.00 | 110.90 | 108.00 | 110.90 | 4,215 | +3.00(+2.78%) |
Jan 29, 2024 | 108.70 | 109.75 | 106.73 | 107.90 | 3,093 | +0.40(+0.37%) |
Jan 26, 2024 | 106.25 | 108.00 | 105.60 | 107.50 | 6,594 | +2.89(+2.77%) |
Jan 25, 2024 | 107.25 | 107.25 | 104.07 | 104.61 | 54,118 | -0.29(-0.28%) |
Jan 24, 2024 | 105.25 | 107.75 | 104.90 | 104.90 | 2,960 | +0.56(+0.54%) |
Jan 23, 2024 | 102.50 | 106.50 | 102.50 | 104.34 | 3,261 | -1.06(-1.01%) |
Jan 22, 2024 | 107.50 | 107.50 | 105.26 | 105.40 | 2,574 | -1.85(-1.72%) |
Jan 19, 2024 | 107.00 | 108.50 | 106.33 | 107.25 | 10,078 | +0.14(+0.13%) |
Jan 18, 2024 | 108.05 | 108.05 | 105.25 | 107.11 | 29,596 | +0.61(+0.57%) |
Jan 17, 2024 | 107.50 | 107.99 | 104.75 | 106.50 | 1,754 | -1.24(-1.15%) |
Jan 16, 2024 | 106.85 | 108.00 | 105.65 | 107.74 | 4,153 | +0.93(+0.87%) |
Jan 12, 2024 | 108.25 | 108.25 | 105.45 | 106.81 | 9,337 | +0.10(+0.10%) |
Jan 11, 2024 | 106.75 | 109.00 | 105.70 | 106.71 | 226,997 | -3.46(-3.14%) |
Jan 10, 2024 | 108.38 | 110.25 | 106.25 | 110.17 | 6,653 | +4.70(+4.45%) |
Jan 09, 2024 | 105.25 | 107.75 | 104.25 | 105.47 | 2,473 | -0.22(-0.21%) |
Jan 08, 2024 | 106.25 | 107.00 | 104.25 | 105.70 | 6,549 | -1.29(-1.21%) |
Jan 05, 2024 | 107.45 | 108.10 | 105.62 | 106.99 | 22,390 | -0.53(-0.49%) |
Jan 04, 2024 | 106.10 | 109.90 | 105.30 | 107.52 | 4,521 | +3.84(+3.71%) |
Jan 03, 2024 | 103.55 | 104.50 | 101.28 | 103.68 | 100,063 | +2.48(+2.45%) |
Jan 02, 2024 | 100.50 | 104.00 | 100.50 | 101.20 | 2,068 | -1.30(-1.27%) |
Dec 29, 2023 | 104.25 | 104.55 | 102.00 | 102.50 | 3,406 | -1.85(-1.78%) |
Dec 28, 2023 | 105.75 | 105.75 | 103.21 | 104.35 | 3,131 | +1.23(+1.19%) |
Dec 27, 2023 | 105.70 | 105.70 | 102.05 | 103.12 | 2,364 | +2.44(+2.42%) |
Dec 26, 2023 | 105.00 | 105.55 | 98.95 | 100.68 | 2,508 | -0.32(-0.31%) |
Dec 22, 2023 | 104.92 | 104.92 | 100.50 | 101.00 | 11,325 | -2.40(-2.32%) |
Dec 21, 2023 | 104.53 | 105.75 | 100.32 | 103.40 | 51,544 | +1.72(+1.69%) |
Dec 20, 2023 | 102.76 | 103.00 | 99.25 | 101.69 | 3,936 | -0.25(-0.25%) |
Dec 19, 2023 | 101.65 | 102.62 | 98.00 | 101.94 | 4,054 | +3.48(+3.53%) |
Dec 18, 2023 | 98.50 | 100.80 | 98.40 | 98.46 | 1,909 | +2.26(+2.35%) |
Dec 15, 2023 | 96.55 | 98.47 | 95.73 | 96.20 | 24,845 | -2.40(-2.43%) |
Dec 14, 2023 | 99.00 | 99.00 | 96.50 | 98.60 | 34,726 | +0.80(+0.82%) |
Dec 13, 2023 | 97.56 | 99.36 | 96.30 | 97.80 | 4,225 | +1.59(+1.65%) |
Dec 12, 2023 | 94.36 | 96.52 | 94.36 | 96.21 | 19,893 | +0.50(+0.52%) |
Dec 11, 2023 | 96.90 | 97.54 | 95.00 | 95.71 | 48,995 | -0.42(-0.43%) |
Dec 08, 2023 | 97.35 | 97.40 | 96.00 | 96.13 | 50,869 | -1.25(-1.29%) |
Dec 07, 2023 | 98.25 | 98.25 | 95.49 | 97.38 | 50,643 | -1.31(-1.33%) |
Dec 06, 2023 | 99.78 | 99.78 | 96.75 | 98.69 | 271,618 | +0.25(+0.25%) |
Dec 05, 2023 | 100.00 | 100.50 | 98.16 | 98.44 | 2,935 | -2.56(-2.53%) |
Dec 04, 2023 | 103.75 | 103.75 | 99.20 | 101.00 | 2,647 | -0.50(-0.49%) |
Dec 01, 2023 | 103.85 | 103.85 | 99.64 | 101.50 | 3,322 | -0.90(-0.88%) |
Nov 30, 2023 | 103.18 | 103.18 | 99.00 | 102.40 | 1,632 | +0.40(+0.39%) |
Nov 29, 2023 | 101.41 | 104.00 | 100.00 | 102.00 | 6,209 | +0.95(+0.94%) |
Nov 28, 2023 | 104.85 | 104.85 | 99.25 | 101.05 | 3,580 | -2.76(-2.66%) |
Nov 27, 2023 | 107.90 | 107.90 | 103.10 | 103.82 | 4,174 | -1.58(-1.50%) |
Nov 24, 2023 | 103.25 | 108.51 | 102.63 | 105.40 | 4,420 | +2.40(+2.33%) |
Nov 22, 2023 | 104.77 | 104.77 | 100.53 | 103.00 | 24,398 | -0.99(-0.95%) |
Nov 21, 2023 | 103.75 | 103.99 | 100.50 | 103.99 | 2,831 | +0.24(+0.23%) |
Nov 20, 2023 | 102.35 | 104.00 | 100.30 | 103.75 | 14,587 | +4.79(+4.84%) |
Nov 17, 2023 | 101.20 | 101.80 | 98.24 | 98.96 | 3,564 | +1.54(+1.58%) |
Nov 16, 2023 | 97.49 | 102.30 | 93.80 | 97.42 | 83,614 | +0.65(+0.67%) |
Nov 15, 2023 | 100.01 | 100.50 | 95.92 | 96.78 | 8,375 | -2.06(-2.09%) |
Nov 14, 2023 | 101.06 | 102.20 | 98.04 | 98.84 | 4,824 | -1.75(-1.74%) |
Nov 13, 2023 | 101.85 | 102.45 | 98.03 | 100.59 | 9,716 | +0.65(+0.65%) |
Nov 10, 2023 | 102.35 | 102.35 | 97.92 | 99.94 | 4,342 | +0.38(+0.38%) |
Nov 09, 2023 | 102.59 | 103.50 | 99.11 | 99.56 | 4,397 | -2.19(-2.15%) |
Nov 08, 2023 | 101.31 | 103.50 | 99.76 | 101.75 | 32,824 | +0.25(+0.24%) |
Nov 07, 2023 | 103.55 | 103.55 | 98.80 | 101.50 | 1,278 | +0.21(+0.21%) |
Nov 06, 2023 | 97.33 | 102.50 | 97.33 | 101.29 | 4,023 | +3.67(+3.76%) |
Nov 03, 2023 | 97.00 | 101.55 | 96.01 | 97.62 | 7,786 | -4.29(-4.21%) |
Nov 02, 2023 | 103.00 | 103.20 | 98.90 | 101.91 | 31,985 | +5.87(+6.11%) |