Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 107.49 | 107.83 | 106.18 | 106.20 | 1,651,423 | -1.25(-1.17%) |
Jan 30, 2024 | 107.50 | 107.94 | 107.23 | 107.46 | 427,676 | -0.30(-0.28%) |
Jan 29, 2024 | 106.82 | 107.78 | 106.47 | 107.76 | 429,349 | +0.81(+0.75%) |
Jan 26, 2024 | 107.63 | 108.37 | 106.63 | 106.95 | 545,043 | -0.11(-0.10%) |
Jan 25, 2024 | 106.54 | 107.29 | 106.03 | 107.06 | 656,664 | +1.00(+0.94%) |
Jan 24, 2024 | 107.00 | 107.00 | 105.88 | 106.06 | 464,758 | -0.46(-0.43%) |
Jan 23, 2024 | 107.83 | 107.83 | 106.23 | 106.52 | 464,598 | -0.96(-0.90%) |
Jan 22, 2024 | 107.97 | 108.60 | 107.19 | 107.49 | 640,922 | -0.15(-0.14%) |
Jan 19, 2024 | 108.69 | 108.69 | 106.90 | 107.64 | 772,719 | -1.25(-1.15%) |
Jan 18, 2024 | 107.36 | 109.06 | 107.15 | 108.89 | 518,605 | +2.12(+1.99%) |
Jan 17, 2024 | 105.74 | 107.03 | 105.56 | 106.77 | 774,888 | +0.17(+0.16%) |
Jan 16, 2024 | 105.74 | 106.74 | 105.09 | 106.60 | 511,139 | +0.36(+0.34%) |
Jan 12, 2024 | 106.15 | 106.28 | 104.34 | 106.25 | 626,471 | +0.80(+0.76%) |
Jan 11, 2024 | 106.89 | 106.89 | 105.14 | 105.44 | 532,732 | -0.70(-0.66%) |
Jan 10, 2024 | 104.83 | 106.25 | 104.83 | 106.15 | 614,558 | +1.33(+1.27%) |
Jan 09, 2024 | 104.40 | 105.11 | 103.77 | 104.82 | 723,522 | -0.50(-0.47%) |
Jan 08, 2024 | 104.42 | 105.33 | 103.92 | 105.31 | 567,029 | +1.45(+1.39%) |
Jan 05, 2024 | 102.50 | 105.35 | 102.27 | 103.87 | 893,237 | +0.84(+0.82%) |
Jan 04, 2024 | 102.11 | 104.25 | 99.96 | 103.02 | 1,902,902 | -3.20(-3.01%) |
Jan 03, 2024 | 108.10 | 108.12 | 105.79 | 106.22 | 991,264 | -2.58(-2.37%) |
Jan 02, 2024 | 109.87 | 110.13 | 108.19 | 108.80 | 698,178 | -1.87(-1.69%) |
Dec 29, 2023 | 110.95 | 111.58 | 110.57 | 110.68 | 472,641 | -0.48(-0.43%) |
Dec 28, 2023 | 111.33 | 111.62 | 111.00 | 111.15 | 321,365 | -0.52(-0.46%) |
Dec 27, 2023 | 111.43 | 112.19 | 111.33 | 111.67 | 327,061 | -0.07(-0.06%) |
Dec 26, 2023 | 111.59 | 112.18 | 111.26 | 111.74 | 431,102 | +0.43(+0.38%) |
Dec 22, 2023 | 111.10 | 111.81 | 110.28 | 111.31 | 254,443 | +0.62(+0.56%) |
Dec 21, 2023 | 110.89 | 111.05 | 109.63 | 110.69 | 372,003 | +0.70(+0.64%) |
Dec 20, 2023 | 111.64 | 112.40 | 109.96 | 109.98 | 605,477 | -1.82(-1.63%) |
Dec 19, 2023 | 111.41 | 112.05 | 111.07 | 111.81 | 545,574 | +1.16(+1.05%) |
Dec 18, 2023 | 111.11 | 111.11 | 109.86 | 110.65 | 451,799 | -0.32(-0.29%) |
Dec 15, 2023 | 110.94 | 111.94 | 110.23 | 110.96 | 1,595,683 | -0.30(-0.27%) |
Dec 14, 2023 | 109.70 | 111.91 | 109.06 | 111.26 | 686,645 | +2.69(+2.47%) |
Dec 13, 2023 | 106.20 | 108.69 | 106.02 | 108.58 | 745,388 | +2.15(+2.02%) |
Dec 12, 2023 | 106.78 | 106.91 | 106.14 | 106.42 | 495,669 | -0.31(-0.29%) |
Dec 11, 2023 | 106.68 | 107.17 | 106.31 | 106.73 | 381,926 | +0.62(+0.59%) |
Dec 08, 2023 | 105.80 | 106.45 | 105.30 | 106.11 | 408,179 | +0.20(+0.19%) |
Dec 07, 2023 | 105.32 | 106.36 | 105.26 | 105.91 | 364,614 | +0.93(+0.89%) |
Dec 06, 2023 | 104.43 | 105.69 | 104.43 | 104.98 | 440,906 | +1.15(+1.11%) |
Dec 05, 2023 | 103.11 | 104.18 | 102.22 | 103.83 | 531,400 | -0.11(-0.10%) |
Dec 04, 2023 | 103.15 | 104.98 | 103.15 | 103.94 | 498,914 | +0.53(+0.52%) |
Dec 01, 2023 | 101.97 | 103.65 | 101.97 | 103.40 | 451,297 | +1.35(+1.32%) |
Nov 30, 2023 | 100.34 | 102.21 | 100.01 | 102.05 | 691,188 | +1.66(+1.65%) |
Nov 29, 2023 | 101.00 | 101.59 | 99.70 | 100.39 | 724,043 | -0.06(-0.06%) |
Nov 28, 2023 | 101.54 | 101.76 | 100.00 | 100.45 | 539,622 | -1.45(-1.42%) |
Nov 27, 2023 | 100.98 | 102.15 | 100.69 | 101.90 | 546,760 | +0.43(+0.42%) |
Nov 24, 2023 | 100.78 | 101.55 | 100.67 | 101.48 | 133,709 | +0.55(+0.55%) |
Nov 22, 2023 | 101.88 | 102.08 | 100.61 | 100.92 | 311,921 | -0.41(-0.40%) |
Nov 21, 2023 | 101.31 | 101.90 | 100.97 | 101.33 | 453,015 | +0.16(+0.16%) |
Nov 20, 2023 | 100.47 | 101.44 | 99.84 | 101.17 | 350,331 | +0.12(+0.12%) |
Nov 17, 2023 | 101.30 | 102.24 | 100.39 | 101.05 | 289,034 | -0.17(-0.17%) |
Nov 16, 2023 | 100.91 | 101.53 | 100.65 | 101.22 | 319,870 | +0.53(+0.52%) |
Nov 15, 2023 | 101.43 | 102.29 | 100.04 | 100.69 | 461,946 | -0.94(-0.93%) |
Nov 14, 2023 | 98.36 | 102.50 | 98.36 | 101.64 | 924,322 | +4.96(+5.13%) |
Nov 13, 2023 | 96.53 | 97.05 | 95.89 | 96.68 | 332,598 | -0.24(-0.25%) |
Nov 10, 2023 | 95.42 | 97.30 | 95.27 | 96.92 | 716,480 | +1.73(+1.81%) |
Nov 09, 2023 | 96.35 | 96.39 | 95.15 | 95.19 | 344,735 | -1.04(-1.08%) |
Nov 08, 2023 | 95.19 | 96.40 | 95.19 | 96.23 | 452,764 | +1.01(+1.06%) |
Nov 07, 2023 | 95.31 | 95.55 | 94.63 | 95.22 | 394,786 | -0.16(-0.17%) |
Nov 06, 2023 | 95.32 | 95.76 | 94.87 | 95.38 | 444,484 | -0.13(-0.13%) |
Nov 03, 2023 | 94.13 | 96.45 | 94.13 | 95.51 | 520,561 | +2.28(+2.45%) |
Nov 02, 2023 | 92.35 | 93.86 | 92.35 | 93.23 | 465,721 | +0.97(+1.05%) |