Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 111.31 | 112.08 | 109.54 | 109.54 | 257,785 | -2.34(-2.09%) |
Jan 30, 2024 | 111.79 | 112.33 | 111.59 | 111.88 | 221,263 | -0.41(-0.36%) |
Jan 29, 2024 | 111.34 | 112.34 | 110.91 | 112.29 | 139,907 | +0.88(+0.79%) |
Jan 26, 2024 | 111.54 | 112.02 | 111.19 | 111.41 | 130,805 | +0.35(+0.31%) |
Jan 25, 2024 | 111.25 | 111.69 | 110.30 | 111.06 | 151,735 | +0.56(+0.51%) |
Jan 24, 2024 | 111.93 | 112.03 | 110.34 | 110.49 | 299,427 | -0.55(-0.49%) |
Jan 23, 2024 | 111.98 | 112.41 | 110.65 | 111.04 | 201,520 | -0.25(-0.22%) |
Jan 22, 2024 | 110.65 | 111.64 | 110.65 | 111.29 | 226,969 | +1.24(+1.13%) |
Jan 19, 2024 | 109.27 | 110.28 | 108.53 | 110.05 | 185,506 | +0.98(+0.90%) |
Jan 18, 2024 | 108.88 | 109.14 | 108.04 | 109.06 | 173,481 | +0.63(+0.59%) |
Jan 17, 2024 | 108.18 | 109.02 | 107.77 | 108.43 | 229,964 | -0.98(-0.90%) |
Jan 16, 2024 | 109.50 | 109.80 | 108.95 | 109.41 | 211,479 | -0.95(-0.86%) |
Jan 12, 2024 | 111.58 | 111.71 | 110.14 | 110.36 | 114,859 | -0.21(-0.19%) |
Jan 11, 2024 | 110.93 | 110.93 | 109.65 | 110.57 | 122,695 | -0.70(-0.62%) |
Jan 10, 2024 | 110.91 | 111.43 | 110.41 | 111.27 | 173,905 | +0.17(+0.15%) |
Jan 09, 2024 | 110.96 | 111.43 | 110.54 | 111.10 | 154,836 | -0.88(-0.79%) |
Jan 08, 2024 | 110.70 | 112.01 | 110.38 | 111.98 | 195,046 | +1.19(+1.07%) |
Jan 05, 2024 | 109.83 | 111.60 | 109.83 | 110.79 | 191,117 | +0.59(+0.53%) |
Jan 04, 2024 | 110.41 | 110.95 | 110.21 | 110.21 | 401,793 | -0.26(-0.23%) |
Jan 03, 2024 | 112.21 | 112.21 | 110.44 | 110.46 | 407,439 | -2.74(-2.42%) |
Jan 02, 2024 | 112.56 | 113.95 | 112.31 | 113.20 | 801,057 | +0.04(+0.04%) |
Dec 29, 2023 | 113.91 | 114.09 | 113.12 | 113.16 | 94,462 | -1.12(-0.98%) |
Dec 28, 2023 | 113.80 | 114.42 | 113.79 | 114.28 | 131,491 | +0.14(+0.12%) |
Dec 27, 2023 | 114.29 | 114.47 | 113.72 | 114.15 | 147,484 | +0.04(+0.04%) |
Dec 26, 2023 | 113.37 | 114.50 | 113.30 | 114.11 | 118,015 | +0.92(+0.82%) |
Dec 22, 2023 | 113.16 | 113.98 | 112.79 | 113.18 | 271,006 | +0.44(+0.39%) |
Dec 21, 2023 | 112.33 | 112.86 | 111.72 | 112.75 | 128,781 | +1.40(+1.26%) |
Dec 20, 2023 | 112.97 | 113.87 | 111.35 | 111.35 | 214,994 | -1.77(-1.57%) |
Dec 19, 2023 | 112.17 | 113.28 | 112.06 | 113.12 | 211,633 | +1.57(+1.41%) |
Dec 18, 2023 | 112.02 | 112.21 | 111.49 | 111.55 | 118,954 | +0.26(+0.23%) |
Dec 15, 2023 | 112.53 | 112.72 | 111.05 | 111.29 | 177,635 | -1.20(-1.06%) |
Dec 14, 2023 | 110.73 | 112.89 | 110.73 | 112.49 | 178,000 | +3.20(+2.93%) |
Dec 13, 2023 | 106.17 | 109.31 | 105.70 | 109.29 | 294,369 | +3.01(+2.84%) |
Dec 12, 2023 | 106.45 | 106.72 | 106.00 | 106.28 | 185,886 | -0.32(-0.30%) |
Dec 11, 2023 | 105.94 | 106.83 | 105.91 | 106.59 | 146,661 | +0.57(+0.54%) |
Dec 08, 2023 | 105.32 | 106.47 | 105.32 | 106.02 | 145,723 | +0.45(+0.42%) |
Dec 07, 2023 | 104.94 | 105.62 | 104.69 | 105.58 | 166,136 | +0.68(+0.65%) |
Dec 06, 2023 | 105.58 | 106.60 | 104.78 | 104.89 | 129,580 | +0.06(+0.06%) |
Dec 05, 2023 | 105.95 | 105.95 | 104.66 | 104.83 | 187,224 | -1.65(-1.55%) |
Dec 04, 2023 | 105.01 | 106.59 | 105.01 | 106.48 | 199,602 | +1.03(+0.97%) |
Dec 01, 2023 | 102.56 | 105.55 | 102.32 | 105.46 | 460,566 | +2.77(+2.69%) |
Nov 30, 2023 | 102.51 | 102.99 | 101.84 | 102.69 | 142,672 | +0.53(+0.52%) |
Nov 29, 2023 | 102.48 | 103.28 | 102.08 | 102.16 | 152,693 | +0.34(+0.33%) |
Nov 28, 2023 | 101.99 | 102.45 | 101.47 | 101.82 | 163,760 | -0.45(-0.44%) |
Nov 27, 2023 | 101.91 | 102.44 | 101.57 | 102.28 | 175,730 | -0.09(-0.09%) |
Nov 24, 2023 | 101.82 | 102.53 | 101.82 | 102.37 | 43,030 | +0.47(+0.47%) |
Nov 22, 2023 | 101.86 | 102.31 | 101.59 | 101.89 | 113,696 | +0.55(+0.55%) |
Nov 21, 2023 | 101.53 | 101.66 | 101.24 | 101.34 | 162,454 | -0.60(-0.59%) |
Nov 20, 2023 | 101.62 | 102.18 | 101.07 | 101.94 | 148,052 | +0.32(+0.31%) |
Nov 17, 2023 | 101.31 | 101.67 | 101.23 | 101.63 | 112,824 | +1.00(+0.99%) |
Nov 16, 2023 | 101.36 | 101.64 | 100.35 | 100.63 | 113,304 | -1.08(-1.06%) |
Nov 15, 2023 | 100.88 | 102.57 | 100.88 | 101.70 | 201,341 | +0.90(+0.89%) |
Nov 14, 2023 | 98.87 | 101.24 | 98.85 | 100.81 | 220,862 | +4.20(+4.34%) |
Nov 13, 2023 | 96.54 | 96.99 | 96.16 | 96.61 | 189,550 | -0.38(-0.39%) |
Nov 10, 2023 | 96.18 | 96.98 | 95.61 | 96.98 | 126,854 | +1.24(+1.30%) |
Nov 09, 2023 | 97.51 | 97.51 | 95.55 | 95.74 | 142,816 | -1.33(-1.37%) |
Nov 08, 2023 | 97.51 | 97.78 | 96.84 | 97.07 | 110,362 | -0.37(-0.38%) |
Nov 07, 2023 | 97.30 | 97.75 | 96.85 | 97.44 | 123,165 | -0.24(-0.24%) |
Nov 06, 2023 | 98.77 | 98.77 | 97.41 | 97.68 | 146,130 | -1.13(-1.14%) |
Nov 03, 2023 | 97.88 | 99.30 | 97.88 | 98.80 | 125,932 | +2.33(+2.42%) |
Nov 02, 2023 | 95.25 | 96.53 | 95.20 | 96.47 | 266,311 | +2.33(+2.48%) |