Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.44 | 110.03 | 105.35 | 105.75 | 2,856,524 | -0.47(-0.45%) |
Jan 30, 2024 | 108.39 | 109.27 | 105.86 | 106.23 | 4,236,868 | -7.51(-6.61%) |
Jan 29, 2024 | 112.62 | 114.68 | 111.97 | 113.74 | 1,659,644 | +1.77(+1.58%) |
Jan 26, 2024 | 111.67 | 113.36 | 111.24 | 111.97 | 1,160,144 | +1.63(+1.48%) |
Jan 25, 2024 | 107.15 | 110.53 | 106.95 | 110.34 | 1,024,648 | +3.78(+3.54%) |
Jan 24, 2024 | 107.72 | 108.60 | 105.80 | 106.56 | 1,040,210 | -1.16(-1.08%) |
Jan 23, 2024 | 110.56 | 110.94 | 107.38 | 107.72 | 1,077,289 | -2.60(-2.35%) |
Jan 22, 2024 | 109.28 | 111.45 | 108.93 | 110.32 | 905,613 | +1.57(+1.45%) |
Jan 19, 2024 | 108.48 | 109.65 | 106.99 | 108.75 | 722,436 | +0.22(+0.20%) |
Jan 18, 2024 | 108.86 | 109.03 | 107.18 | 108.53 | 733,421 | +0.30(+0.28%) |
Jan 17, 2024 | 107.45 | 109.32 | 107.28 | 108.22 | 741,683 | -0.53(-0.49%) |
Jan 16, 2024 | 109.27 | 109.67 | 107.66 | 108.76 | 1,602,584 | -1.48(-1.34%) |
Jan 12, 2024 | 117.02 | 117.38 | 109.53 | 110.23 | 1,660,172 | -5.99(-5.15%) |
Jan 11, 2024 | 115.97 | 116.33 | 113.31 | 116.22 | 741,931 | -0.27(-0.23%) |
Jan 10, 2024 | 116.90 | 117.12 | 115.49 | 116.49 | 502,661 | -0.23(-0.20%) |
Jan 09, 2024 | 116.58 | 117.53 | 116.08 | 116.72 | 552,157 | -1.02(-0.87%) |
Jan 08, 2024 | 116.82 | 118.39 | 116.24 | 117.75 | 721,344 | +0.96(+0.82%) |
Jan 05, 2024 | 113.64 | 117.26 | 113.64 | 116.79 | 1,051,262 | +2.69(+2.36%) |
Jan 04, 2024 | 113.51 | 114.50 | 113.02 | 114.10 | 641,392 | +0.28(+0.25%) |
Jan 03, 2024 | 117.17 | 117.41 | 113.46 | 113.82 | 897,422 | -4.86(-4.09%) |
Jan 02, 2024 | 116.91 | 119.80 | 116.59 | 118.67 | 760,438 | +1.09(+0.93%) |
Dec 29, 2023 | 118.33 | 120.09 | 117.29 | 117.58 | 766,663 | -1.23(-1.03%) |
Dec 28, 2023 | 117.80 | 119.36 | 117.67 | 118.81 | 597,064 | +0.52(+0.44%) |
Dec 27, 2023 | 117.95 | 119.29 | 117.41 | 118.29 | 670,308 | +0.70(+0.59%) |
Dec 26, 2023 | 115.39 | 117.94 | 114.93 | 117.59 | 665,662 | +2.56(+2.22%) |
Dec 22, 2023 | 114.30 | 115.60 | 114.30 | 115.03 | 566,597 | +0.76(+0.67%) |
Dec 21, 2023 | 113.58 | 114.36 | 112.35 | 114.27 | 583,253 | +1.62(+1.44%) |
Dec 20, 2023 | 115.03 | 115.86 | 112.44 | 112.65 | 582,877 | -3.07(-2.65%) |
Dec 19, 2023 | 114.82 | 116.34 | 114.78 | 115.72 | 616,658 | +1.89(+1.66%) |
Dec 18, 2023 | 114.97 | 115.41 | 113.36 | 113.83 | 668,585 | -1.13(-0.98%) |
Dec 15, 2023 | 118.03 | 118.43 | 114.01 | 114.96 | 2,101,457 | -3.45(-2.91%) |
Dec 14, 2023 | 113.34 | 121.35 | 113.34 | 118.40 | 2,238,653 | +7.60(+6.86%) |
Dec 13, 2023 | 105.64 | 110.93 | 104.98 | 110.80 | 898,595 | +4.73(+4.46%) |
Dec 12, 2023 | 106.18 | 106.71 | 104.80 | 106.07 | 777,587 | +0.04(+0.04%) |
Dec 11, 2023 | 106.60 | 107.65 | 105.54 | 106.03 | 936,946 | -1.53(-1.42%) |
Dec 08, 2023 | 107.16 | 108.52 | 106.41 | 107.56 | 857,250 | +0.44(+0.41%) |
Dec 07, 2023 | 105.44 | 107.26 | 104.38 | 107.11 | 1,099,116 | +1.65(+1.57%) |
Dec 06, 2023 | 105.01 | 106.70 | 104.53 | 105.46 | 966,825 | +1.09(+1.05%) |
Dec 05, 2023 | 106.88 | 106.88 | 104.33 | 104.37 | 905,924 | -3.71(-3.43%) |
Dec 04, 2023 | 109.28 | 110.27 | 107.67 | 108.08 | 1,046,237 | -1.69(-1.54%) |
Dec 01, 2023 | 105.42 | 110.44 | 105.10 | 109.77 | 1,297,203 | +4.61(+4.39%) |
Nov 30, 2023 | 105.97 | 107.28 | 104.62 | 105.16 | 5,031,677 | -0.70(-0.67%) |
Nov 29, 2023 | 105.41 | 107.06 | 104.93 | 105.86 | 1,099,189 | +1.26(+1.20%) |
Nov 28, 2023 | 104.33 | 105.06 | 103.12 | 104.60 | 984,400 | -0.06(-0.06%) |
Nov 27, 2023 | 104.65 | 105.80 | 103.32 | 104.66 | 1,050,804 | -0.76(-0.72%) |
Nov 24, 2023 | 104.88 | 105.42 | 103.76 | 105.42 | 426,803 | +0.26(+0.25%) |
Nov 22, 2023 | 105.95 | 106.22 | 104.48 | 105.16 | 1,309,653 | +0.28(+0.27%) |
Nov 21, 2023 | 106.11 | 106.37 | 103.41 | 104.88 | 1,148,086 | -2.67(-2.48%) |
Nov 20, 2023 | 108.90 | 108.90 | 106.47 | 107.55 | 960,614 | -1.07(-0.99%) |
Nov 17, 2023 | 109.42 | 109.52 | 107.24 | 108.62 | 614,968 | +0.20(+0.19%) |
Nov 16, 2023 | 109.06 | 110.07 | 107.25 | 108.42 | 944,182 | -0.90(-0.82%) |
Nov 15, 2023 | 107.98 | 109.96 | 107.55 | 109.32 | 1,378,265 | +1.84(+1.71%) |
Nov 14, 2023 | 105.81 | 110.26 | 105.31 | 107.48 | 1,280,533 | +5.50(+5.39%) |
Nov 13, 2023 | 103.91 | 104.30 | 101.91 | 101.98 | 814,145 | -2.42(-2.31%) |
Nov 10, 2023 | 103.33 | 104.41 | 101.90 | 104.40 | 786,610 | +1.77(+1.72%) |
Nov 09, 2023 | 107.19 | 107.19 | 102.45 | 102.63 | 840,200 | -4.02(-3.77%) |
Nov 08, 2023 | 105.92 | 106.92 | 105.06 | 106.65 | 565,488 | +1.13(+1.07%) |
Nov 07, 2023 | 105.08 | 106.33 | 104.61 | 105.52 | 657,486 | -0.31(-0.30%) |
Nov 06, 2023 | 106.10 | 106.45 | 104.32 | 105.84 | 907,667 | -0.15(-0.14%) |
Nov 03, 2023 | 104.03 | 106.44 | 103.56 | 105.99 | 1,060,241 | +3.68(+3.60%) |
Nov 02, 2023 | 100.80 | 102.65 | 100.56 | 102.31 | 815,421 | +2.90(+2.92%) |