Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 116.34 | 117.93 | 110.89 | 111.25 | 341,356 | -5.01(-4.31%) |
Jan 30, 2024 | 118.12 | 118.75 | 112.45 | 116.26 | 449,634 | -2.83(-2.38%) |
Jan 29, 2024 | 116.09 | 120.19 | 113.04 | 119.09 | 508,310 | +3.06(+2.64%) |
Jan 26, 2024 | 121.55 | 123.14 | 113.51 | 116.03 | 361,741 | -4.66(-3.86%) |
Jan 25, 2024 | 129.55 | 129.55 | 120.34 | 120.69 | 308,654 | -7.51(-5.86%) |
Jan 24, 2024 | 132.15 | 132.15 | 126.98 | 128.20 | 180,569 | -2.17(-1.66%) |
Jan 23, 2024 | 132.52 | 133.15 | 125.89 | 130.37 | 385,846 | -0.64(-0.49%) |
Jan 22, 2024 | 130.00 | 133.60 | 128.25 | 131.01 | 378,964 | +2.55(+1.99%) |
Jan 19, 2024 | 129.80 | 129.80 | 125.12 | 128.46 | 195,998 | -0.10(-0.08%) |
Jan 18, 2024 | 126.46 | 128.77 | 123.01 | 128.56 | 495,078 | +2.57(+2.04%) |
Jan 17, 2024 | 125.16 | 126.14 | 122.62 | 125.99 | 193,588 | -0.96(-0.76%) |
Jan 16, 2024 | 126.32 | 127.72 | 124.00 | 126.95 | 293,103 | -1.41(-1.10%) |
Jan 12, 2024 | 126.38 | 129.87 | 125.38 | 128.36 | 158,511 | +3.33(+2.66%) |
Jan 11, 2024 | 126.85 | 127.62 | 123.92 | 125.03 | 197,542 | -3.29(-2.56%) |
Jan 10, 2024 | 128.88 | 130.03 | 126.23 | 128.32 | 176,385 | -0.69(-0.53%) |
Jan 09, 2024 | 124.82 | 130.41 | 124.16 | 129.01 | 165,342 | +2.56(+2.02%) |
Jan 08, 2024 | 119.78 | 126.47 | 118.82 | 126.45 | 305,346 | +5.61(+4.64%) |
Jan 05, 2024 | 118.74 | 121.92 | 117.21 | 120.84 | 195,365 | +0.71(+0.59%) |
Jan 04, 2024 | 119.46 | 121.35 | 118.18 | 120.13 | 172,117 | +1.23(+1.03%) |
Jan 03, 2024 | 123.22 | 123.79 | 118.25 | 118.90 | 235,492 | -6.06(-4.85%) |
Jan 02, 2024 | 123.06 | 126.60 | 122.33 | 124.96 | 256,353 | +0.90(+0.73%) |
Dec 29, 2023 | 128.06 | 128.06 | 123.82 | 124.06 | 268,338 | -3.70(-2.90%) |
Dec 28, 2023 | 127.89 | 129.85 | 125.94 | 127.76 | 236,082 | -0.53(-0.41%) |
Dec 27, 2023 | 127.41 | 129.53 | 125.79 | 128.29 | 318,711 | +1.22(+0.96%) |
Dec 26, 2023 | 125.27 | 128.25 | 123.75 | 127.07 | 276,894 | +3.24(+2.62%) |
Dec 22, 2023 | 118.10 | 124.91 | 118.10 | 123.83 | 339,750 | +7.07(+6.06%) |
Dec 21, 2023 | 115.65 | 117.33 | 113.87 | 116.76 | 223,646 | +3.82(+3.38%) |
Dec 20, 2023 | 118.52 | 118.52 | 112.67 | 112.94 | 360,467 | -6.19(-5.20%) |
Dec 19, 2023 | 116.08 | 120.39 | 116.08 | 119.13 | 317,692 | +4.40(+3.84%) |
Dec 18, 2023 | 116.59 | 118.35 | 114.23 | 114.73 | 261,934 | -1.03(-0.89%) |
Dec 15, 2023 | 116.67 | 119.13 | 114.35 | 115.76 | 639,173 | -0.52(-0.45%) |
Dec 14, 2023 | 116.25 | 116.67 | 111.46 | 116.28 | 369,646 | +1.66(+1.45%) |
Dec 13, 2023 | 111.14 | 114.98 | 110.24 | 114.62 | 470,977 | +3.69(+3.33%) |
Dec 12, 2023 | 105.82 | 114.18 | 103.83 | 110.93 | 539,978 | +4.92(+4.64%) |
Dec 11, 2023 | 107.49 | 107.65 | 103.83 | 106.01 | 322,779 | -0.85(-0.80%) |
Dec 08, 2023 | 102.75 | 107.91 | 102.72 | 106.86 | 323,567 | +3.46(+3.35%) |
Dec 07, 2023 | 102.63 | 104.58 | 101.34 | 103.40 | 278,011 | +0.96(+0.94%) |
Dec 06, 2023 | 105.14 | 105.31 | 100.98 | 102.44 | 325,542 | -1.60(-1.54%) |
Dec 05, 2023 | 104.25 | 105.33 | 101.55 | 104.04 | 238,857 | -0.88(-0.84%) |
Dec 04, 2023 | 105.52 | 106.87 | 103.79 | 104.92 | 297,205 | -1.34(-1.26%) |
Dec 01, 2023 | 104.82 | 106.30 | 103.69 | 106.26 | 188,759 | +2.03(+1.95%) |
Nov 30, 2023 | 101.49 | 106.01 | 100.78 | 104.23 | 196,686 | +3.81(+3.79%) |
Nov 29, 2023 | 101.80 | 103.31 | 100.29 | 100.42 | 160,137 | -0.47(-0.47%) |
Nov 28, 2023 | 100.66 | 101.53 | 99.00 | 100.89 | 160,435 | +0.23(+0.23%) |
Nov 27, 2023 | 104.79 | 104.84 | 99.72 | 100.66 | 247,066 | -2.21(-2.15%) |
Nov 24, 2023 | 102.92 | 104.01 | 101.66 | 102.87 | 135,074 | +0.85(+0.83%) |
Nov 22, 2023 | 102.54 | 103.00 | 100.31 | 102.02 | 240,182 | +0.77(+0.76%) |
Nov 21, 2023 | 103.53 | 104.57 | 101.24 | 101.25 | 188,292 | -3.53(-3.37%) |
Nov 20, 2023 | 105.84 | 107.52 | 103.97 | 104.78 | 298,739 | +0.62(+0.60%) |
Nov 17, 2023 | 98.60 | 104.50 | 97.30 | 104.16 | 414,168 | +5.82(+5.92%) |
Nov 16, 2023 | 99.94 | 101.31 | 96.73 | 98.34 | 277,718 | -1.22(-1.23%) |
Nov 15, 2023 | 102.59 | 103.72 | 99.02 | 99.56 | 331,115 | -3.23(-3.14%) |
Nov 14, 2023 | 102.47 | 105.19 | 101.92 | 102.79 | 344,193 | +3.11(+3.12%) |
Nov 13, 2023 | 97.98 | 100.50 | 95.02 | 99.68 | 321,787 | +1.12(+1.14%) |
Nov 10, 2023 | 96.21 | 99.04 | 93.95 | 98.56 | 415,655 | +2.56(+2.67%) |
Nov 09, 2023 | 102.64 | 102.64 | 95.87 | 96.00 | 734,046 | -6.25(-6.11%) |
Nov 08, 2023 | 108.83 | 108.83 | 101.52 | 102.25 | 440,466 | -6.80(-6.24%) |
Nov 07, 2023 | 104.80 | 109.70 | 103.64 | 109.05 | 517,356 | +5.28(+5.09%) |
Nov 06, 2023 | 112.00 | 114.77 | 98.01 | 103.77 | 1,464,866 | -18.38(-15.05%) |
Nov 03, 2023 | 119.36 | 124.09 | 119.34 | 122.15 | 400,986 | +3.10(+2.60%) |
Nov 02, 2023 | 120.16 | 120.16 | 112.01 | 119.05 | 341,783 | -0.26(-0.22%) |