Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 108.44 | 112.10 | 107.33 | 107.74 | 2,803,871 | -0.48(-0.45%) |
Jan 30, 2024 | 110.42 | 111.32 | 107.85 | 108.22 | 4,158,771 | -7.65(-6.61%) |
Jan 29, 2024 | 114.73 | 116.83 | 114.08 | 115.88 | 1,629,052 | +1.80(+1.58%) |
Jan 26, 2024 | 113.77 | 115.49 | 113.33 | 114.08 | 1,138,759 | +1.66(+1.48%) |
Jan 25, 2024 | 109.17 | 112.61 | 108.96 | 112.41 | 1,005,761 | +3.85(+3.54%) |
Jan 24, 2024 | 109.75 | 110.64 | 107.79 | 108.57 | 1,021,036 | -1.18(-1.08%) |
Jan 23, 2024 | 112.64 | 113.02 | 109.39 | 109.75 | 1,057,432 | -2.65(-2.35%) |
Jan 22, 2024 | 111.33 | 113.55 | 110.98 | 112.39 | 888,920 | +1.60(+1.45%) |
Jan 19, 2024 | 110.51 | 111.71 | 109.00 | 110.79 | 709,119 | +0.23(+0.20%) |
Jan 18, 2024 | 110.91 | 111.07 | 109.19 | 110.56 | 719,902 | +0.31(+0.28%) |
Jan 17, 2024 | 109.47 | 111.37 | 109.29 | 110.26 | 728,012 | -0.54(-0.49%) |
Jan 16, 2024 | 111.32 | 111.73 | 109.68 | 110.80 | 1,573,044 | -1.50(-1.34%) |
Jan 12, 2024 | 119.22 | 119.59 | 111.59 | 112.30 | 1,629,570 | -6.10(-5.15%) |
Jan 11, 2024 | 118.15 | 118.51 | 115.44 | 118.40 | 728,256 | -0.27(-0.23%) |
Jan 10, 2024 | 119.09 | 119.32 | 117.66 | 118.68 | 493,396 | -0.24(-0.20%) |
Jan 09, 2024 | 118.77 | 119.74 | 118.25 | 118.92 | 541,979 | -1.04(-0.87%) |
Jan 08, 2024 | 119.01 | 120.62 | 118.42 | 119.96 | 708,048 | +0.97(+0.82%) |
Jan 05, 2024 | 115.78 | 119.47 | 115.78 | 118.98 | 1,031,884 | +2.74(+2.36%) |
Jan 04, 2024 | 115.64 | 116.65 | 115.14 | 116.24 | 629,569 | +0.29(+0.25%) |
Jan 03, 2024 | 119.37 | 119.61 | 115.59 | 115.95 | 880,880 | -4.95(-4.09%) |
Jan 02, 2024 | 119.10 | 122.05 | 118.78 | 120.90 | 746,421 | +1.11(+0.93%) |
Dec 29, 2023 | 120.55 | 122.35 | 119.49 | 119.79 | 752,531 | -1.25(-1.03%) |
Dec 28, 2023 | 120.02 | 121.60 | 119.88 | 121.04 | 586,059 | +0.53(+0.44%) |
Dec 27, 2023 | 120.16 | 121.53 | 119.62 | 120.51 | 657,952 | +0.71(+0.59%) |
Dec 26, 2023 | 117.56 | 120.15 | 117.09 | 119.80 | 653,392 | +2.61(+2.22%) |
Dec 22, 2023 | 116.44 | 117.77 | 116.44 | 117.19 | 556,153 | +0.78(+0.67%) |
Dec 21, 2023 | 115.71 | 116.50 | 114.46 | 116.42 | 572,502 | +1.65(+1.44%) |
Dec 20, 2023 | 117.19 | 118.04 | 114.55 | 114.76 | 572,133 | -3.13(-2.65%) |
Dec 19, 2023 | 116.98 | 118.52 | 116.94 | 117.89 | 605,291 | +1.93(+1.66%) |
Dec 18, 2023 | 117.12 | 117.58 | 115.49 | 115.96 | 656,261 | -1.15(-0.98%) |
Dec 15, 2023 | 120.24 | 120.66 | 116.15 | 117.11 | 2,062,721 | -3.51(-2.91%) |
Dec 14, 2023 | 115.47 | 123.63 | 115.47 | 120.63 | 2,197,389 | +7.74(+6.86%) |
Dec 13, 2023 | 107.62 | 113.01 | 106.95 | 112.88 | 882,032 | +4.82(+4.46%) |
Dec 12, 2023 | 108.17 | 108.71 | 106.77 | 108.06 | 763,254 | +0.04(+0.04%) |
Dec 11, 2023 | 108.61 | 109.67 | 107.52 | 108.03 | 919,676 | -1.55(-1.42%) |
Dec 08, 2023 | 109.18 | 110.55 | 108.41 | 109.58 | 841,449 | +0.45(+0.42%) |
Dec 07, 2023 | 107.42 | 109.27 | 106.34 | 109.13 | 1,078,856 | +1.68(+1.57%) |
Dec 06, 2023 | 106.98 | 108.70 | 106.49 | 107.44 | 949,004 | +1.11(+1.04%) |
Dec 05, 2023 | 108.89 | 108.89 | 106.29 | 106.33 | 889,226 | -3.78(-3.43%) |
Dec 04, 2023 | 111.33 | 112.34 | 109.69 | 110.11 | 1,026,952 | -1.72(-1.54%) |
Dec 01, 2023 | 107.39 | 112.52 | 107.07 | 111.83 | 1,273,292 | +4.70(+4.39%) |
Nov 30, 2023 | 107.96 | 109.30 | 106.59 | 107.13 | 4,938,930 | -0.72(-0.67%) |
Nov 29, 2023 | 107.39 | 109.07 | 106.90 | 107.85 | 1,078,928 | +1.28(+1.20%) |
Nov 28, 2023 | 106.29 | 107.03 | 105.05 | 106.57 | 966,255 | -0.06(-0.06%) |
Nov 27, 2023 | 106.62 | 107.79 | 105.26 | 106.63 | 1,031,435 | -0.78(-0.72%) |
Nov 24, 2023 | 106.85 | 107.41 | 105.71 | 107.41 | 418,936 | +0.27(+0.25%) |
Nov 22, 2023 | 107.94 | 108.21 | 106.44 | 107.14 | 1,285,512 | +0.28(+0.27%) |
Nov 21, 2023 | 108.10 | 108.37 | 105.35 | 106.85 | 1,126,924 | -2.72(-2.48%) |
Nov 20, 2023 | 110.95 | 110.95 | 108.47 | 109.57 | 942,908 | -1.09(-0.99%) |
Nov 17, 2023 | 111.48 | 111.58 | 109.25 | 110.66 | 603,632 | +0.21(+0.19%) |
Nov 16, 2023 | 111.11 | 112.14 | 109.26 | 110.45 | 926,778 | -0.92(-0.82%) |
Nov 15, 2023 | 110.01 | 112.02 | 109.57 | 111.37 | 1,352,860 | +1.87(+1.71%) |
Nov 14, 2023 | 107.80 | 112.33 | 107.29 | 109.50 | 1,256,929 | +5.60(+5.39%) |
Nov 13, 2023 | 105.86 | 106.26 | 103.82 | 103.90 | 799,138 | -2.46(-2.31%) |
Nov 10, 2023 | 105.28 | 106.37 | 103.81 | 106.36 | 772,111 | +1.80(+1.72%) |
Nov 09, 2023 | 109.20 | 109.20 | 104.38 | 104.56 | 824,713 | -4.10(-3.77%) |
Nov 08, 2023 | 107.91 | 108.93 | 107.03 | 108.66 | 555,065 | +1.15(+1.07%) |
Nov 07, 2023 | 107.06 | 108.33 | 106.57 | 107.50 | 645,366 | -0.32(-0.30%) |
Nov 06, 2023 | 108.09 | 108.45 | 106.28 | 107.82 | 890,937 | -0.16(-0.14%) |
Nov 03, 2023 | 105.98 | 108.43 | 105.51 | 107.98 | 1,040,698 | +3.75(+3.60%) |
Nov 02, 2023 | 102.69 | 104.58 | 102.45 | 104.23 | 800,390 | +2.95(+2.92%) |