Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 111.61 | 111.61 | 109.83 | 110.14 | 572,729 | -1.14(-1.02%) |
Jan 30, 2024 | 111.24 | 111.47 | 110.87 | 111.28 | 760,928 | +0.10(+0.09%) |
Jan 29, 2024 | 111.00 | 111.57 | 110.25 | 111.18 | 545,654 | -0.04(-0.04%) |
Jan 26, 2024 | 111.30 | 113.16 | 110.68 | 111.22 | 668,851 | +0.82(+0.74%) |
Jan 25, 2024 | 110.59 | 110.59 | 108.63 | 110.40 | 532,572 | +0.57(+0.52%) |
Jan 24, 2024 | 110.69 | 111.03 | 109.72 | 109.83 | 348,999 | -0.41(-0.37%) |
Jan 23, 2024 | 111.04 | 111.21 | 109.95 | 110.24 | 381,109 | -0.70(-0.63%) |
Jan 22, 2024 | 109.83 | 111.19 | 109.83 | 110.94 | 460,915 | +1.39(+1.27%) |
Jan 19, 2024 | 109.67 | 109.86 | 108.75 | 109.55 | 507,193 | +0.15(+0.14%) |
Jan 18, 2024 | 108.30 | 109.47 | 107.41 | 109.40 | 703,750 | +1.22(+1.12%) |
Jan 17, 2024 | 107.70 | 108.96 | 107.70 | 108.19 | 594,218 | -0.23(-0.21%) |
Jan 16, 2024 | 109.56 | 109.56 | 107.82 | 108.42 | 544,427 | -1.45(-1.32%) |
Jan 12, 2024 | 108.48 | 109.99 | 108.48 | 109.86 | 453,278 | +1.37(+1.26%) |
Jan 11, 2024 | 109.33 | 109.41 | 107.98 | 108.50 | 553,021 | -0.89(-0.81%) |
Jan 10, 2024 | 109.81 | 110.29 | 109.11 | 109.38 | 589,039 | -0.51(-0.46%) |
Jan 09, 2024 | 109.94 | 110.30 | 109.11 | 109.89 | 547,673 | +0.05(+0.05%) |
Jan 08, 2024 | 108.69 | 109.89 | 107.86 | 109.84 | 766,527 | +1.43(+1.32%) |
Jan 05, 2024 | 108.88 | 109.19 | 107.19 | 108.42 | 1,571,165 | +0.92(+0.85%) |
Jan 04, 2024 | 108.10 | 108.50 | 107.05 | 107.50 | 943,079 | +0.16(+0.15%) |
Jan 03, 2024 | 107.22 | 107.50 | 106.06 | 107.34 | 1,087,768 | -0.34(-0.31%) |
Jan 02, 2024 | 107.62 | 108.22 | 106.95 | 107.68 | 711,392 | -0.24(-0.22%) |
Dec 29, 2023 | 107.64 | 108.10 | 107.41 | 107.92 | 479,938 | +0.30(+0.28%) |
Dec 28, 2023 | 107.39 | 107.72 | 107.04 | 107.62 | 296,789 | +0.12(+0.11%) |
Dec 27, 2023 | 107.54 | 108.22 | 107.22 | 107.50 | 304,959 | -0.08(-0.07%) |
Dec 26, 2023 | 107.17 | 107.92 | 106.89 | 107.58 | 574,578 | +0.27(+0.25%) |
Dec 22, 2023 | 106.60 | 107.74 | 106.60 | 107.31 | 450,851 | +1.04(+0.98%) |
Dec 21, 2023 | 106.03 | 106.54 | 105.25 | 106.27 | 527,644 | +0.71(+0.67%) |
Dec 20, 2023 | 107.33 | 107.39 | 105.40 | 105.57 | 711,813 | -1.82(-1.70%) |
Dec 19, 2023 | 107.61 | 107.77 | 107.08 | 107.39 | 1,056,527 | -0.18(-0.17%) |
Dec 18, 2023 | 107.88 | 108.33 | 106.88 | 107.57 | 527,066 | +0.34(+0.32%) |
Dec 15, 2023 | 107.37 | 108.25 | 106.59 | 107.23 | 1,779,739 | -1.14(-1.05%) |
Dec 14, 2023 | 109.65 | 109.84 | 107.20 | 108.37 | 884,745 | -1.11(-1.01%) |
Dec 13, 2023 | 108.36 | 109.52 | 108.07 | 109.47 | 669,613 | +1.16(+1.07%) |
Dec 12, 2023 | 107.57 | 108.75 | 107.19 | 108.31 | 540,907 | +0.70(+0.65%) |
Dec 11, 2023 | 107.91 | 108.19 | 107.10 | 107.62 | 912,659 | -0.18(-0.17%) |
Dec 08, 2023 | 108.21 | 108.60 | 107.59 | 107.80 | 1,009,065 | -0.19(-0.18%) |
Dec 07, 2023 | 109.28 | 109.58 | 107.67 | 107.98 | 717,965 | -1.01(-0.93%) |
Dec 06, 2023 | 109.11 | 110.16 | 108.64 | 109.00 | 662,693 | -0.30(-0.27%) |
Dec 05, 2023 | 110.29 | 110.29 | 109.07 | 109.30 | 495,841 | -1.29(-1.17%) |
Dec 04, 2023 | 108.45 | 110.68 | 108.30 | 110.59 | 835,299 | +2.34(+2.17%) |
Dec 01, 2023 | 106.44 | 108.25 | 106.12 | 108.24 | 707,509 | +1.61(+1.51%) |
Nov 30, 2023 | 105.60 | 106.66 | 105.03 | 106.63 | 1,021,746 | +1.09(+1.04%) |
Nov 29, 2023 | 105.91 | 106.25 | 105.06 | 105.54 | 639,098 | -0.12(-0.11%) |
Nov 28, 2023 | 106.19 | 106.71 | 105.65 | 105.66 | 516,335 | -0.41(-0.38%) |
Nov 27, 2023 | 105.85 | 106.22 | 105.46 | 106.07 | 403,987 | -0.01(-0.01%) |
Nov 24, 2023 | 106.04 | 106.57 | 105.81 | 106.08 | 238,749 | +0.44(+0.41%) |
Nov 22, 2023 | 105.00 | 106.01 | 104.83 | 105.64 | 531,445 | +0.65(+0.62%) |
Nov 21, 2023 | 105.27 | 105.80 | 104.66 | 104.99 | 459,680 | -0.25(-0.24%) |
Nov 20, 2023 | 104.33 | 105.73 | 104.05 | 105.24 | 669,769 | +0.66(+0.63%) |
Nov 17, 2023 | 105.27 | 105.27 | 104.26 | 104.59 | 735,973 | +0.59(+0.56%) |
Nov 16, 2023 | 104.48 | 105.17 | 103.96 | 104.00 | 655,130 | -0.29(-0.28%) |
Nov 15, 2023 | 104.34 | 104.78 | 103.63 | 104.29 | 691,918 | -0.02(-0.02%) |
Nov 14, 2023 | 104.29 | 104.79 | 103.16 | 104.31 | 791,181 | +0.57(+0.55%) |
Nov 13, 2023 | 102.80 | 104.17 | 102.06 | 103.74 | 677,562 | +0.85(+0.83%) |
Nov 10, 2023 | 102.34 | 103.22 | 102.09 | 102.89 | 660,624 | +1.03(+1.02%) |
Nov 09, 2023 | 102.69 | 102.92 | 101.61 | 101.85 | 671,906 | -0.50(-0.49%) |
Nov 08, 2023 | 102.11 | 102.71 | 101.56 | 102.35 | 688,018 | +0.20(+0.19%) |
Nov 07, 2023 | 102.36 | 102.94 | 101.92 | 102.15 | 726,976 | -0.51(-0.49%) |
Nov 06, 2023 | 103.08 | 103.22 | 102.16 | 102.66 | 792,218 | -0.62(-0.60%) |
Nov 03, 2023 | 103.00 | 104.63 | 102.84 | 103.27 | 1,203,341 | +0.75(+0.74%) |
Nov 02, 2023 | 100.60 | 102.82 | 99.52 | 102.52 | 1,436,438 | +1.99(+1.98%) |