Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.35 | 109.07 | 105.01 | 106.81 | 473,441 | -0.56(-0.52%) |
Jan 30, 2024 | 109.47 | 109.47 | 106.75 | 107.37 | 284,384 | -2.95(-2.67%) |
Jan 29, 2024 | 109.64 | 110.51 | 107.34 | 110.32 | 145,049 | +0.94(+0.86%) |
Jan 26, 2024 | 110.09 | 110.40 | 108.00 | 109.38 | 272,653 | -1.48(-1.34%) |
Jan 25, 2024 | 113.00 | 113.50 | 110.65 | 110.86 | 229,772 | +0.35(+0.32%) |
Jan 24, 2024 | 114.94 | 114.94 | 110.15 | 110.51 | 277,933 | -3.16(-2.78%) |
Jan 23, 2024 | 113.70 | 114.80 | 112.50 | 113.67 | 252,023 | +0.89(+0.79%) |
Jan 22, 2024 | 109.81 | 113.56 | 109.71 | 112.78 | 359,413 | +4.24(+3.91%) |
Jan 19, 2024 | 106.15 | 108.72 | 104.53 | 108.54 | 311,492 | +3.49(+3.32%) |
Jan 18, 2024 | 104.72 | 105.24 | 103.37 | 105.05 | 481,229 | +3.05(+2.99%) |
Jan 17, 2024 | 102.02 | 102.36 | 99.97 | 102.00 | 336,114 | -1.80(-1.73%) |
Jan 16, 2024 | 104.13 | 105.30 | 102.80 | 103.80 | 250,912 | -0.68(-0.65%) |
Jan 12, 2024 | 106.30 | 106.74 | 103.97 | 104.48 | 274,662 | -0.80(-0.76%) |
Jan 11, 2024 | 106.57 | 106.96 | 103.37 | 105.28 | 508,748 | -1.18(-1.11%) |
Jan 10, 2024 | 105.50 | 108.08 | 103.17 | 106.46 | 365,496 | +0.52(+0.49%) |
Jan 09, 2024 | 106.22 | 107.68 | 105.32 | 105.94 | 175,473 | -2.36(-2.18%) |
Jan 08, 2024 | 105.13 | 108.55 | 104.56 | 108.30 | 407,813 | +4.62(+4.46%) |
Jan 05, 2024 | 104.67 | 106.27 | 102.66 | 103.68 | 336,412 | -0.73(-0.70%) |
Jan 04, 2024 | 106.01 | 106.13 | 103.57 | 104.41 | 352,715 | -3.23(-3.00%) |
Jan 03, 2024 | 108.56 | 110.64 | 107.50 | 107.64 | 269,263 | -3.36(-3.03%) |
Jan 02, 2024 | 112.27 | 112.75 | 109.69 | 111.00 | 283,180 | -3.08(-2.70%) |
Dec 29, 2023 | 116.94 | 117.29 | 113.85 | 114.08 | 196,275 | -3.01(-2.57%) |
Dec 28, 2023 | 118.11 | 119.26 | 116.82 | 117.09 | 188,658 | -1.38(-1.16%) |
Dec 27, 2023 | 118.95 | 119.66 | 117.42 | 118.47 | 152,984 | -0.41(-0.34%) |
Dec 26, 2023 | 118.60 | 119.67 | 118.06 | 118.88 | 152,383 | +0.85(+0.72%) |
Dec 22, 2023 | 118.07 | 119.72 | 116.91 | 118.03 | 288,789 | +0.26(+0.22%) |
Dec 21, 2023 | 117.46 | 118.23 | 114.81 | 117.77 | 247,323 | +3.16(+2.76%) |
Dec 20, 2023 | 118.58 | 121.37 | 114.50 | 114.61 | 424,702 | -5.21(-4.35%) |
Dec 19, 2023 | 119.44 | 121.03 | 119.06 | 119.82 | 292,743 | +0.89(+0.75%) |
Dec 18, 2023 | 117.85 | 119.91 | 115.32 | 118.93 | 476,362 | +1.02(+0.87%) |
Dec 15, 2023 | 115.53 | 118.46 | 113.84 | 117.91 | 1,310,772 | +3.35(+2.92%) |
Dec 14, 2023 | 110.00 | 116.23 | 110.00 | 114.56 | 620,997 | +6.36(+5.88%) |
Dec 13, 2023 | 106.61 | 108.90 | 104.21 | 108.20 | 291,228 | +1.24(+1.16%) |
Dec 12, 2023 | 106.76 | 107.93 | 105.81 | 106.96 | 210,782 | -0.58(-0.54%) |
Dec 11, 2023 | 107.03 | 109.17 | 106.69 | 107.54 | 261,712 | +0.79(+0.74%) |
Dec 08, 2023 | 101.00 | 107.02 | 100.78 | 106.75 | 529,134 | +7.21(+7.24%) |
Dec 07, 2023 | 99.98 | 100.85 | 98.47 | 99.54 | 188,397 | +0.17(+0.17%) |
Dec 06, 2023 | 99.00 | 102.56 | 98.84 | 99.37 | 283,865 | +1.98(+2.03%) |
Dec 05, 2023 | 99.40 | 99.40 | 96.47 | 97.39 | 225,521 | -2.90(-2.89%) |
Dec 04, 2023 | 100.95 | 101.41 | 99.15 | 100.29 | 276,378 | -1.44(-1.42%) |
Dec 01, 2023 | 100.50 | 103.23 | 99.19 | 101.73 | 220,213 | +0.49(+0.48%) |
Nov 30, 2023 | 103.26 | 103.26 | 99.89 | 101.24 | 328,956 | -1.05(-1.03%) |
Nov 29, 2023 | 104.27 | 105.56 | 101.91 | 102.29 | 272,156 | +0.51(+0.50%) |
Nov 28, 2023 | 104.54 | 104.54 | 100.59 | 101.78 | 318,077 | -3.24(-3.09%) |
Nov 27, 2023 | 103.00 | 105.67 | 102.55 | 105.02 | 339,066 | +1.08(+1.04%) |
Nov 24, 2023 | 103.86 | 104.23 | 102.97 | 103.94 | 135,437 | -0.24(-0.23%) |
Nov 22, 2023 | 104.48 | 106.00 | 103.38 | 104.18 | 341,112 | +0.57(+0.55%) |
Nov 21, 2023 | 104.78 | 105.71 | 102.81 | 103.61 | 315,882 | -2.45(-2.31%) |
Nov 20, 2023 | 104.76 | 106.90 | 104.70 | 106.06 | 315,617 | +0.38(+0.36%) |
Nov 17, 2023 | 105.83 | 106.70 | 104.22 | 105.68 | 451,792 | +0.77(+0.73%) |
Nov 16, 2023 | 103.70 | 105.39 | 103.14 | 104.91 | 426,052 | +0.41(+0.39%) |
Nov 15, 2023 | 102.60 | 105.24 | 101.95 | 104.50 | 573,279 | +2.35(+2.30%) |
Nov 14, 2023 | 99.85 | 102.93 | 98.52 | 102.15 | 540,583 | +6.70(+7.02%) |
Nov 13, 2023 | 97.18 | 97.18 | 94.30 | 95.45 | 510,825 | -2.56(-2.61%) |
Nov 10, 2023 | 97.00 | 101.56 | 92.23 | 98.01 | 944,978 | +9.51(+10.75%) |
Nov 09, 2023 | 89.48 | 91.00 | 87.69 | 88.50 | 861,618 | -0.14(-0.16%) |
Nov 08, 2023 | 89.75 | 91.68 | 88.50 | 88.64 | 280,393 | -0.73(-0.82%) |
Nov 07, 2023 | 88.41 | 89.99 | 88.13 | 89.37 | 226,193 | +1.02(+1.15%) |
Nov 06, 2023 | 90.06 | 90.06 | 87.23 | 88.35 | 374,379 | -1.98(-2.19%) |
Nov 03, 2023 | 88.02 | 91.52 | 86.47 | 90.33 | 460,993 | +3.97(+4.60%) |
Nov 02, 2023 | 82.93 | 86.49 | 81.20 | 86.36 | 480,942 | +6.08(+7.57%) |