Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 108.19 | 110.27 | 107.21 | 107.44 | 802,497 | +0.11(+0.10%) |
Jan 30, 2024 | 108.74 | 109.35 | 106.46 | 107.33 | 397,970 | -1.41(-1.30%) |
Jan 29, 2024 | 108.01 | 108.82 | 106.55 | 108.74 | 432,660 | +1.36(+1.27%) |
Jan 26, 2024 | 108.93 | 109.29 | 107.26 | 107.38 | 483,687 | -1.05(-0.97%) |
Jan 25, 2024 | 107.59 | 108.56 | 106.96 | 108.43 | 560,908 | +1.64(+1.53%) |
Jan 24, 2024 | 110.18 | 110.73 | 106.67 | 106.80 | 677,530 | -2.36(-2.16%) |
Jan 23, 2024 | 107.84 | 109.31 | 107.23 | 109.16 | 478,836 | +2.49(+2.34%) |
Jan 22, 2024 | 106.01 | 107.38 | 105.98 | 106.67 | 431,508 | -0.12(-0.11%) |
Jan 19, 2024 | 107.19 | 107.19 | 105.55 | 106.79 | 573,615 | -0.05(-0.05%) |
Jan 18, 2024 | 107.38 | 107.38 | 105.90 | 106.84 | 478,269 | +0.26(+0.24%) |
Jan 17, 2024 | 107.19 | 107.61 | 105.85 | 106.58 | 785,868 | -2.09(-1.93%) |
Jan 16, 2024 | 107.88 | 108.68 | 106.44 | 108.67 | 853,569 | -0.19(-0.17%) |
Jan 12, 2024 | 107.28 | 109.02 | 107.16 | 108.86 | 681,248 | +3.74(+3.56%) |
Jan 11, 2024 | 105.26 | 105.92 | 103.83 | 105.12 | 707,525 | -0.19(-0.18%) |
Jan 10, 2024 | 106.34 | 107.19 | 105.02 | 105.31 | 863,728 | -0.80(-0.76%) |
Jan 09, 2024 | 108.58 | 108.58 | 105.94 | 106.11 | 863,499 | -2.43(-2.24%) |
Jan 08, 2024 | 108.19 | 109.22 | 107.27 | 108.54 | 519,541 | -0.67(-0.62%) |
Jan 05, 2024 | 110.40 | 111.03 | 108.46 | 109.22 | 663,656 | -1.19(-1.08%) |
Jan 04, 2024 | 111.03 | 111.63 | 109.77 | 110.41 | 544,334 | -1.13(-1.01%) |
Jan 03, 2024 | 108.76 | 112.82 | 108.39 | 111.54 | 1,349,670 | +0.92(+0.83%) |
Jan 02, 2024 | 109.95 | 112.28 | 109.80 | 110.62 | 815,461 | +0.63(+0.58%) |
Dec 29, 2023 | 109.48 | 110.39 | 108.39 | 109.98 | 472,990 | -0.41(-0.37%) |
Dec 28, 2023 | 111.16 | 112.20 | 110.27 | 110.39 | 456,053 | -1.29(-1.16%) |
Dec 27, 2023 | 111.61 | 113.12 | 111.27 | 111.68 | 541,946 | +0.67(+0.60%) |
Dec 26, 2023 | 110.76 | 111.11 | 110.06 | 111.02 | 276,673 | +0.61(+0.55%) |
Dec 22, 2023 | 110.92 | 113.13 | 110.39 | 110.41 | 663,476 | +1.33(+1.22%) |
Dec 21, 2023 | 109.34 | 109.69 | 108.25 | 109.08 | 693,833 | +1.11(+1.03%) |
Dec 20, 2023 | 111.16 | 111.40 | 107.91 | 107.97 | 798,852 | -2.85(-2.57%) |
Dec 19, 2023 | 109.98 | 111.92 | 109.46 | 110.82 | 1,820,305 | +1.30(+1.19%) |
Dec 18, 2023 | 110.96 | 111.42 | 109.22 | 109.52 | 901,275 | -0.77(-0.69%) |
Dec 15, 2023 | 110.88 | 111.52 | 109.93 | 110.28 | 1,434,814 | -0.97(-0.87%) |
Dec 14, 2023 | 110.25 | 112.43 | 109.89 | 111.25 | 1,637,772 | +3.01(+2.78%) |
Dec 13, 2023 | 103.03 | 108.36 | 102.56 | 108.25 | 1,406,039 | +5.22(+5.07%) |
Dec 12, 2023 | 106.66 | 106.66 | 101.53 | 103.03 | 1,279,297 | -3.36(-3.16%) |
Dec 11, 2023 | 106.84 | 106.96 | 105.50 | 106.39 | 865,563 | -1.29(-1.20%) |
Dec 08, 2023 | 105.67 | 108.05 | 104.96 | 107.68 | 850,009 | +1.07(+1.01%) |
Dec 07, 2023 | 106.31 | 107.69 | 105.15 | 106.61 | 877,489 | +0.41(+0.38%) |
Dec 06, 2023 | 107.35 | 107.63 | 105.96 | 106.20 | 811,496 | +0.35(+0.33%) |
Dec 05, 2023 | 107.74 | 107.97 | 104.83 | 105.85 | 1,123,970 | -2.63(-2.42%) |
Dec 04, 2023 | 109.80 | 109.82 | 107.93 | 108.48 | 1,048,272 | -3.00(-2.69%) |
Dec 01, 2023 | 110.58 | 111.98 | 110.03 | 111.48 | 831,636 | +1.05(+0.95%) |
Nov 30, 2023 | 111.81 | 112.68 | 110.08 | 110.43 | 1,181,835 | -1.83(-1.63%) |
Nov 29, 2023 | 115.75 | 115.75 | 111.69 | 112.27 | 1,302,450 | -4.19(-3.60%) |
Nov 28, 2023 | 115.26 | 117.01 | 113.98 | 116.45 | 959,639 | +1.59(+1.38%) |
Nov 27, 2023 | 116.84 | 116.84 | 114.01 | 114.86 | 874,067 | -0.95(-0.82%) |
Nov 24, 2023 | 116.98 | 117.53 | 115.44 | 115.81 | 197,659 | -1.02(-0.88%) |
Nov 22, 2023 | 115.90 | 117.43 | 115.13 | 116.84 | 712,725 | +1.66(+1.45%) |
Nov 21, 2023 | 116.89 | 118.54 | 114.65 | 115.17 | 1,136,488 | -0.94(-0.81%) |
Nov 20, 2023 | 117.91 | 118.19 | 115.12 | 116.11 | 964,014 | -2.52(-2.13%) |
Nov 17, 2023 | 119.92 | 119.96 | 118.22 | 118.63 | 371,026 | -0.55(-0.46%) |
Nov 16, 2023 | 118.79 | 120.82 | 118.29 | 119.18 | 438,991 | +0.91(+0.77%) |
Nov 15, 2023 | 118.74 | 120.01 | 118.15 | 118.27 | 561,685 | -1.17(-0.98%) |
Nov 14, 2023 | 118.44 | 120.17 | 117.98 | 119.45 | 611,001 | +3.28(+2.82%) |
Nov 13, 2023 | 116.63 | 116.98 | 114.83 | 116.17 | 631,839 | -1.46(-1.24%) |
Nov 10, 2023 | 117.63 | 118.07 | 116.63 | 117.62 | 561,893 | -0.66(-0.56%) |
Nov 09, 2023 | 118.58 | 120.16 | 114.67 | 118.28 | 647,463 | -0.27(-0.22%) |
Nov 08, 2023 | 120.15 | 121.13 | 118.17 | 118.55 | 800,347 | -2.19(-1.81%) |
Nov 07, 2023 | 121.40 | 121.53 | 118.97 | 120.74 | 979,736 | -1.84(-1.50%) |
Nov 06, 2023 | 122.36 | 123.45 | 122.07 | 122.58 | 792,934 | -0.26(-0.21%) |
Nov 03, 2023 | 121.36 | 124.25 | 121.36 | 122.83 | 1,718,758 | +2.59(+2.15%) |
Nov 02, 2023 | 118.22 | 120.39 | 117.29 | 120.24 | 914,995 | +2.44(+2.07%) |