Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 112.84 | 113.50 | 110.61 | 110.65 | 23,477 | -2.99(-2.63%) |
Jan 30, 2024 | 113.16 | 114.01 | 112.99 | 113.64 | 22,731 | -0.14(-0.13%) |
Jan 29, 2024 | 113.17 | 113.81 | 112.32 | 113.78 | 12,048 | +0.71(+0.62%) |
Jan 26, 2024 | 113.16 | 113.47 | 112.83 | 113.07 | 12,631 | +0.50(+0.45%) |
Jan 25, 2024 | 112.51 | 112.73 | 111.67 | 112.57 | 60,946 | +1.27(+1.14%) |
Jan 24, 2024 | 113.10 | 113.10 | 111.16 | 111.30 | 29,563 | -0.54(-0.48%) |
Jan 23, 2024 | 112.56 | 112.84 | 111.32 | 111.84 | 16,800 | +0.01(+0.01%) |
Jan 22, 2024 | 110.69 | 111.91 | 110.69 | 111.83 | 10,965 | +1.55(+1.41%) |
Jan 19, 2024 | 109.77 | 110.40 | 108.77 | 110.28 | 8,039 | +0.56(+0.51%) |
Jan 18, 2024 | 109.61 | 109.74 | 108.56 | 109.72 | 43,317 | +0.96(+0.89%) |
Jan 17, 2024 | 108.22 | 109.30 | 107.95 | 108.75 | 39,443 | -0.91(-0.83%) |
Jan 16, 2024 | 109.70 | 110.29 | 109.32 | 109.66 | 65,571 | -1.13(-1.02%) |
Jan 12, 2024 | 112.33 | 112.53 | 110.60 | 110.79 | 19,062 | -0.84(-0.75%) |
Jan 11, 2024 | 112.29 | 112.29 | 110.57 | 111.62 | 13,416 | -0.86(-0.77%) |
Jan 10, 2024 | 112.58 | 112.85 | 111.35 | 112.49 | 24,579 | -0.08(-0.07%) |
Jan 09, 2024 | 112.59 | 113.01 | 111.91 | 112.57 | 95,298 | -0.91(-0.80%) |
Jan 08, 2024 | 112.12 | 113.58 | 111.99 | 113.48 | 13,693 | +1.42(+1.27%) |
Jan 05, 2024 | 111.53 | 113.35 | 111.53 | 112.06 | 8,546 | -0.05(-0.04%) |
Jan 04, 2024 | 112.75 | 112.79 | 112.03 | 112.10 | 10,584 | -0.51(-0.45%) |
Jan 03, 2024 | 114.85 | 114.85 | 112.43 | 112.61 | 26,094 | -3.15(-2.72%) |
Jan 02, 2024 | 115.40 | 116.82 | 115.18 | 115.76 | 34,739 | -0.30(-0.26%) |
Dec 29, 2023 | 116.53 | 116.96 | 115.89 | 116.06 | 36,000 | -1.02(-0.87%) |
Dec 28, 2023 | 116.69 | 117.30 | 116.59 | 117.08 | 64,252 | +0.17(+0.15%) |
Dec 27, 2023 | 117.47 | 117.47 | 116.49 | 116.91 | 27,165 | -0.11(-0.09%) |
Dec 26, 2023 | 116.54 | 117.33 | 116.18 | 117.02 | 38,965 | +1.13(+0.98%) |
Dec 22, 2023 | 116.17 | 116.78 | 115.72 | 115.88 | 34,579 | +0.44(+0.38%) |
Dec 21, 2023 | 114.76 | 115.44 | 114.54 | 115.44 | 15,710 | +1.72(+1.51%) |
Dec 20, 2023 | 115.81 | 116.40 | 113.73 | 113.73 | 37,439 | -2.09(-1.80%) |
Dec 19, 2023 | 114.45 | 115.90 | 114.45 | 115.81 | 37,864 | +2.17(+1.91%) |
Dec 18, 2023 | 114.52 | 114.52 | 113.63 | 113.65 | 31,306 | +0.75(+0.67%) |
Dec 15, 2023 | 114.49 | 114.49 | 112.62 | 112.89 | 22,538 | -1.13(-0.99%) |
Dec 14, 2023 | 111.81 | 114.39 | 111.81 | 114.03 | 38,655 | +4.18(+3.80%) |
Dec 13, 2023 | 107.08 | 109.95 | 105.94 | 109.85 | 16,755 | +3.07(+2.87%) |
Dec 12, 2023 | 107.65 | 107.65 | 106.77 | 106.78 | 19,182 | -0.77(-0.71%) |
Dec 11, 2023 | 106.86 | 107.81 | 106.86 | 107.55 | 94,386 | +0.89(+0.84%) |
Dec 08, 2023 | 105.93 | 106.94 | 105.91 | 106.65 | 18,812 | +0.90(+0.85%) |
Dec 07, 2023 | 105.50 | 105.77 | 105.05 | 105.76 | 17,518 | +1.01(+0.96%) |
Dec 06, 2023 | 106.12 | 106.85 | 104.75 | 104.75 | 31,941 | -0.27(-0.26%) |
Dec 05, 2023 | 106.44 | 106.44 | 105.02 | 105.02 | 33,181 | -1.98(-1.85%) |
Dec 04, 2023 | 106.10 | 107.08 | 106.03 | 107.00 | 45,924 | +0.92(+0.86%) |
Dec 01, 2023 | 103.16 | 106.08 | 103.16 | 106.08 | 5,525 | +2.88(+2.79%) |
Nov 30, 2023 | 102.38 | 103.22 | 102.38 | 103.21 | 7,290 | +0.47(+0.46%) |
Nov 29, 2023 | 103.32 | 103.57 | 102.69 | 102.74 | 6,884 | +0.15(+0.15%) |
Nov 28, 2023 | 102.70 | 103.21 | 102.12 | 102.59 | 5,673 | -0.34(-0.34%) |
Nov 27, 2023 | 102.66 | 103.11 | 102.42 | 102.93 | 14,723 | -0.11(-0.11%) |
Nov 24, 2023 | 102.90 | 103.19 | 102.90 | 103.04 | 9,460 | +0.47(+0.45%) |
Nov 22, 2023 | 102.92 | 103.03 | 102.31 | 102.57 | 7,950 | +0.44(+0.43%) |
Nov 21, 2023 | 102.54 | 102.54 | 102.10 | 102.14 | 6,795 | -0.96(-0.93%) |
Nov 20, 2023 | 102.92 | 103.32 | 102.28 | 103.10 | 9,481 | +0.55(+0.54%) |
Nov 17, 2023 | 102.33 | 102.64 | 102.23 | 102.55 | 41,464 | +1.69(+1.68%) |
Nov 16, 2023 | 101.96 | 101.96 | 100.62 | 100.86 | 5,128 | -1.06(-1.04%) |
Nov 15, 2023 | 101.52 | 103.06 | 101.52 | 101.92 | 21,170 | +0.94(+0.93%) |
Nov 14, 2023 | 99.37 | 101.40 | 99.37 | 100.97 | 10,061 | +4.36(+4.51%) |
Nov 13, 2023 | 96.74 | 96.82 | 96.04 | 96.61 | 6,576 | -0.19(-0.19%) |
Nov 10, 2023 | 95.89 | 96.80 | 95.68 | 96.80 | 8,289 | +1.51(+1.58%) |
Nov 09, 2023 | 97.51 | 97.51 | 95.14 | 95.29 | 7,741 | -1.74(-1.79%) |
Nov 08, 2023 | 98.02 | 98.15 | 96.77 | 97.03 | 27,883 | -0.69(-0.70%) |
Nov 07, 2023 | 97.50 | 98.14 | 97.16 | 97.71 | 13,560 | -0.00(-0.00%) |
Nov 06, 2023 | 98.75 | 98.75 | 97.49 | 97.72 | 6,565 | -0.96(-0.97%) |
Nov 03, 2023 | 97.43 | 99.17 | 97.43 | 98.67 | 9,986 | +2.88(+3.01%) |
Nov 02, 2023 | 94.79 | 95.79 | 94.74 | 95.79 | 5,203 | +2.71(+2.91%) |