Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 109.60 | 110.24 | 107.74 | 108.03 | 390,141 | -1.57(-1.43%) |
Jan 30, 2024 | 109.28 | 109.95 | 109.05 | 109.60 | 157,306 | +0.67(+0.62%) |
Jan 29, 2024 | 108.98 | 109.22 | 108.29 | 108.93 | 213,254 | +0.04(+0.04%) |
Jan 26, 2024 | 108.50 | 109.19 | 108.41 | 108.89 | 118,058 | +0.17(+0.16%) |
Jan 25, 2024 | 108.55 | 109.13 | 108.23 | 108.72 | 205,627 | +0.58(+0.54%) |
Jan 24, 2024 | 108.65 | 109.49 | 107.82 | 108.14 | 227,908 | -0.41(-0.38%) |
Jan 23, 2024 | 108.33 | 108.75 | 107.96 | 108.55 | 163,635 | +0.05(+0.05%) |
Jan 22, 2024 | 108.58 | 109.04 | 107.72 | 108.50 | 214,913 | +0.57(+0.53%) |
Jan 19, 2024 | 108.11 | 108.46 | 107.33 | 107.93 | 681,092 | -0.14(-0.13%) |
Jan 18, 2024 | 106.38 | 108.10 | 106.38 | 108.07 | 164,352 | +1.74(+1.64%) |
Jan 17, 2024 | 106.58 | 106.63 | 105.60 | 106.33 | 172,630 | -0.35(-0.33%) |
Jan 16, 2024 | 105.99 | 106.72 | 104.83 | 106.68 | 316,829 | +1.68(+1.60%) |
Jan 15, 2024 | 106.21 | 106.64 | 105.00 | 105.00 | 148,684 | -1.93(-1.80%) |
Jan 12, 2024 | 107.61 | 108.13 | 106.04 | 106.93 | 304,842 | -0.41(-0.38%) |
Jan 11, 2024 | 107.31 | 107.57 | 106.87 | 107.34 | 210,797 | -0.27(-0.25%) |
Jan 10, 2024 | 107.18 | 108.66 | 107.18 | 107.61 | 235,214 | +0.67(+0.63%) |
Jan 09, 2024 | 104.93 | 107.40 | 104.93 | 106.94 | 258,073 | +1.91(+1.82%) |
Jan 08, 2024 | 104.74 | 105.38 | 104.48 | 105.03 | 218,560 | +0.60(+0.57%) |
Jan 05, 2024 | 104.70 | 105.12 | 103.98 | 104.43 | 239,467 | -0.59(-0.56%) |
Jan 04, 2024 | 104.70 | 106.04 | 104.70 | 105.02 | 219,792 | +0.29(+0.28%) |
Jan 03, 2024 | 104.38 | 105.04 | 103.89 | 104.73 | 170,174 | -0.38(-0.36%) |
Jan 02, 2024 | 105.22 | 106.00 | 104.24 | 105.11 | 196,994 | -1.27(-1.19%) |
Dec 29, 2023 | 106.38 | 0 | +0.67(+0.63%) | |||
Dec 28, 2023 | 105.11 | 106.09 | 105.11 | 105.71 | 184,206 | +0.56(+0.53%) |
Dec 27, 2023 | 103.75 | 105.47 | 103.75 | 105.15 | 176,934 | +0.67(+0.64%) |
Dec 22, 2023 | 104.48 | 0 | +0.96(+0.93%) | |||
Dec 21, 2023 | 103.30 | 104.40 | 102.48 | 103.52 | 224,621 | +0.82(+0.80%) |
Dec 20, 2023 | 103.49 | 103.82 | 102.55 | 102.70 | 301,378 | -0.35(-0.34%) |
Dec 19, 2023 | 103.21 | 103.90 | 103.01 | 103.05 | 447,683 | +0.23(+0.22%) |
Dec 18, 2023 | 101.76 | 103.02 | 100.81 | 102.82 | 285,279 | +0.87(+0.85%) |
Dec 15, 2023 | 101.40 | 102.00 | 99.81 | 101.95 | 950,380 | +0.50(+0.49%) |
Dec 14, 2023 | 103.58 | 103.67 | 100.40 | 101.45 | 639,917 | -1.89(-1.83%) |
Dec 13, 2023 | 103.08 | 103.68 | 102.52 | 103.34 | 448,009 | +0.28(+0.27%) |
Dec 12, 2023 | 103.50 | 103.61 | 102.71 | 103.06 | 431,628 | -0.51(-0.49%) |
Dec 11, 2023 | 104.50 | 105.00 | 102.71 | 103.57 | 417,881 | -1.46(-1.39%) |
Dec 08, 2023 | 105.71 | 106.33 | 104.55 | 105.03 | 363,597 | -0.70(-0.66%) |
Dec 07, 2023 | 105.13 | 105.98 | 104.91 | 105.73 | 415,851 | +0.49(+0.47%) |
Dec 06, 2023 | 103.50 | 105.60 | 103.50 | 105.24 | 422,987 | +2.07(+2.01%) |
Dec 05, 2023 | 101.75 | 103.26 | 100.07 | 103.17 | 429,084 | +1.94(+1.92%) |
Dec 04, 2023 | 101.89 | 102.03 | 100.90 | 101.23 | 414,342 | -0.66(-0.65%) |
Dec 01, 2023 | 100.27 | 101.97 | 99.20 | 101.89 | 533,357 | +0.77(+0.76%) |
Nov 30, 2023 | 96.92 | 101.22 | 96.50 | 101.12 | 2,063,393 | +4.11(+4.24%) |
Nov 29, 2023 | 97.40 | 97.82 | 96.77 | 97.01 | 529,563 | -0.69(-0.71%) |
Nov 28, 2023 | 96.76 | 97.82 | 96.31 | 97.70 | 636,341 | +0.61(+0.63%) |
Nov 27, 2023 | 94.86 | 97.35 | 94.63 | 97.09 | 341,821 | +1.54(+1.61%) |
Nov 24, 2023 | 95.31 | 95.88 | 94.99 | 95.55 | 122,392 | +0.07(+0.07%) |
Nov 23, 2023 | 94.82 | 95.56 | 94.82 | 95.48 | 58,617 | +0.31(+0.33%) |
Nov 22, 2023 | 95.00 | 96.00 | 94.60 | 95.17 | 234,382 | +0.57(+0.60%) |
Nov 21, 2023 | 92.44 | 95.74 | 92.40 | 94.60 | 767,619 | -2.23(-2.30%) |
Nov 20, 2023 | 96.15 | 96.83 | 95.72 | 96.83 | 156,331 | +0.39(+0.40%) |
Nov 17, 2023 | 96.81 | 97.70 | 95.82 | 96.44 | 193,150 | -0.47(-0.48%) |
Nov 16, 2023 | 96.15 | 97.05 | 94.07 | 96.91 | 364,803 | +0.80(+0.83%) |
Nov 15, 2023 | 97.09 | 97.69 | 96.05 | 96.11 | 301,255 | -0.49(-0.51%) |
Nov 14, 2023 | 97.87 | 99.00 | 96.21 | 96.60 | 493,426 | -0.36(-0.37%) |
Nov 13, 2023 | 96.00 | 98.44 | 95.23 | 96.96 | 436,974 | +2.30(+2.43%) |
Nov 10, 2023 | 89.55 | 95.52 | 89.55 | 94.66 | 578,801 | +7.48(+8.58%) |
Nov 09, 2023 | 87.59 | 88.70 | 86.94 | 87.18 | 270,775 | +0.26(+0.30%) |
Nov 08, 2023 | 85.86 | 87.06 | 85.42 | 86.92 | 377,756 | +1.32(+1.54%) |
Nov 07, 2023 | 85.85 | 85.86 | 85.01 | 85.60 | 267,409 | -0.49(-0.57%) |
Nov 06, 2023 | 86.62 | 86.89 | 86.09 | 86.09 | 224,801 | -0.98(-1.13%) |
Nov 03, 2023 | 85.94 | 87.07 | 85.91 | 87.07 | 122,380 | +1.26(+1.47%) |
Nov 02, 2023 | 86.02 | 86.66 | 85.61 | 85.81 | 153,628 | -0.01(-0.01%) |