Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 117.26 | 117.69 | 113.86 | 114.50 | 263,174 | -3.00(-2.55%) |
Jan 30, 2024 | 119.76 | 119.76 | 117.13 | 117.50 | 236,049 | -3.30(-2.73%) |
Jan 29, 2024 | 122.78 | 123.06 | 118.58 | 120.80 | 225,910 | -2.64(-2.14%) |
Jan 26, 2024 | 122.38 | 124.73 | 120.75 | 123.44 | 198,415 | +2.33(+1.92%) |
Jan 25, 2024 | 120.26 | 121.33 | 119.00 | 121.11 | 176,682 | +2.73(+2.31%) |
Jan 24, 2024 | 122.76 | 122.76 | 117.82 | 118.38 | 203,439 | -2.85(-2.35%) |
Jan 23, 2024 | 122.93 | 122.93 | 120.27 | 121.23 | 161,189 | +0.05(+0.04%) |
Jan 22, 2024 | 118.48 | 122.49 | 118.26 | 121.18 | 161,784 | +3.30(+2.80%) |
Jan 19, 2024 | 116.82 | 117.97 | 114.27 | 117.88 | 208,698 | +1.97(+1.70%) |
Jan 18, 2024 | 115.83 | 115.98 | 112.47 | 115.91 | 213,921 | +1.07(+0.93%) |
Jan 17, 2024 | 115.31 | 117.17 | 114.21 | 114.84 | 254,995 | -2.56(-2.18%) |
Jan 16, 2024 | 119.87 | 119.87 | 115.68 | 117.40 | 297,463 | -4.03(-3.32%) |
Jan 12, 2024 | 126.14 | 126.65 | 120.81 | 121.43 | 190,940 | -2.91(-2.34%) |
Jan 11, 2024 | 123.80 | 126.25 | 122.43 | 124.34 | 202,654 | -0.31(-0.25%) |
Jan 10, 2024 | 125.50 | 126.94 | 123.67 | 124.65 | 233,176 | -0.61(-0.49%) |
Jan 09, 2024 | 120.30 | 125.69 | 119.57 | 125.26 | 297,003 | +4.10(+3.38%) |
Jan 08, 2024 | 119.00 | 122.19 | 115.91 | 121.16 | 569,882 | +5.18(+4.47%) |
Jan 05, 2024 | 115.28 | 117.69 | 115.22 | 115.98 | 351,801 | -0.59(-0.51%) |
Jan 04, 2024 | 115.11 | 116.84 | 114.30 | 116.57 | 227,398 | +0.90(+0.78%) |
Jan 03, 2024 | 120.38 | 120.72 | 115.38 | 115.67 | 230,130 | -6.40(-5.24%) |
Jan 02, 2024 | 119.81 | 123.62 | 119.81 | 122.07 | 206,723 | +1.26(+1.04%) |
Dec 29, 2023 | 122.26 | 123.24 | 120.57 | 120.81 | 167,710 | -1.49(-1.22%) |
Dec 28, 2023 | 122.21 | 123.46 | 121.57 | 122.30 | 148,607 | -0.03(-0.02%) |
Dec 27, 2023 | 122.90 | 123.54 | 121.37 | 122.33 | 175,940 | +0.05(+0.04%) |
Dec 26, 2023 | 121.30 | 122.66 | 120.75 | 122.28 | 113,191 | +0.99(+0.82%) |
Dec 22, 2023 | 121.18 | 122.44 | 120.53 | 121.29 | 191,740 | +0.61(+0.51%) |
Dec 21, 2023 | 118.51 | 120.87 | 117.90 | 120.68 | 253,590 | +3.55(+3.03%) |
Dec 20, 2023 | 119.55 | 120.50 | 116.71 | 117.13 | 213,314 | -2.42(-2.02%) |
Dec 19, 2023 | 117.78 | 119.77 | 116.97 | 119.55 | 294,775 | +3.05(+2.62%) |
Dec 18, 2023 | 117.69 | 117.89 | 115.68 | 116.50 | 242,543 | -1.00(-0.85%) |
Dec 15, 2023 | 123.85 | 124.36 | 117.01 | 117.50 | 1,009,512 | -6.39(-5.16%) |
Dec 14, 2023 | 118.49 | 127.24 | 118.49 | 123.89 | 554,801 | +7.85(+6.76%) |
Dec 13, 2023 | 110.86 | 116.16 | 108.08 | 116.04 | 322,440 | +4.95(+4.46%) |
Dec 12, 2023 | 110.88 | 111.49 | 109.84 | 111.09 | 144,679 | +0.34(+0.31%) |
Dec 11, 2023 | 110.15 | 111.12 | 109.61 | 110.75 | 231,056 | +0.82(+0.75%) |
Dec 08, 2023 | 110.38 | 111.48 | 109.08 | 109.93 | 100,819 | -0.47(-0.43%) |
Dec 07, 2023 | 110.83 | 111.68 | 109.64 | 110.40 | 184,964 | -0.35(-0.32%) |
Dec 06, 2023 | 107.82 | 112.30 | 107.64 | 110.75 | 290,693 | +4.36(+4.09%) |
Dec 05, 2023 | 109.61 | 109.88 | 106.36 | 106.39 | 271,434 | -4.22(-3.81%) |
Dec 04, 2023 | 109.64 | 111.27 | 108.08 | 110.61 | 646,826 | +0.28(+0.25%) |
Dec 01, 2023 | 105.03 | 110.50 | 104.90 | 110.33 | 274,358 | +5.30(+5.05%) |
Nov 30, 2023 | 104.24 | 105.31 | 103.08 | 105.03 | 205,761 | +0.83(+0.80%) |
Nov 29, 2023 | 105.00 | 105.45 | 103.80 | 104.20 | 152,894 | +0.36(+0.35%) |
Nov 28, 2023 | 104.57 | 104.76 | 103.55 | 103.84 | 162,773 | -0.92(-0.88%) |
Nov 27, 2023 | 103.99 | 104.88 | 103.13 | 104.76 | 144,285 | +0.04(+0.04%) |
Nov 24, 2023 | 102.50 | 104.95 | 102.50 | 104.72 | 67,454 | +1.26(+1.22%) |
Nov 22, 2023 | 104.25 | 105.00 | 102.75 | 103.46 | 105,354 | +0.46(+0.45%) |
Nov 21, 2023 | 104.12 | 104.12 | 102.22 | 103.00 | 226,662 | -1.47(-1.41%) |
Nov 20, 2023 | 102.88 | 104.52 | 100.84 | 104.47 | 258,221 | +1.63(+1.58%) |
Nov 17, 2023 | 102.91 | 104.20 | 102.42 | 102.84 | 193,930 | +0.85(+0.83%) |
Nov 16, 2023 | 103.64 | 103.95 | 101.71 | 101.99 | 154,785 | -2.11(-2.03%) |
Nov 15, 2023 | 103.11 | 106.06 | 103.10 | 104.10 | 180,442 | +0.86(+0.83%) |
Nov 14, 2023 | 100.20 | 105.28 | 100.20 | 103.24 | 277,165 | +5.93(+6.09%) |
Nov 13, 2023 | 97.99 | 98.70 | 97.23 | 97.31 | 153,174 | -1.60(-1.62%) |
Nov 10, 2023 | 98.21 | 99.49 | 96.45 | 98.91 | 168,934 | +1.86(+1.92%) |
Nov 09, 2023 | 101.24 | 101.24 | 96.04 | 97.05 | 244,877 | -3.71(-3.68%) |
Nov 08, 2023 | 101.39 | 102.19 | 100.75 | 100.76 | 111,530 | -0.20(-0.20%) |
Nov 07, 2023 | 100.85 | 101.62 | 100.02 | 100.96 | 195,453 | -0.04(-0.04%) |
Nov 06, 2023 | 102.59 | 102.99 | 99.89 | 101.00 | 218,749 | -1.65(-1.61%) |
Nov 03, 2023 | 102.15 | 104.45 | 102.15 | 102.65 | 196,157 | +1.87(+1.86%) |
Nov 02, 2023 | 97.93 | 101.21 | 97.64 | 100.78 | 323,184 | +4.15(+4.29%) |