Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 111.57 | 112.15 | 109.85 | 110.05 | 1,557,584 | -1.22(-1.10%) |
Jan 30, 2024 | 110.93 | 111.53 | 110.24 | 111.27 | 513,137 | +0.10(+0.09%) |
Jan 29, 2024 | 109.70 | 111.27 | 109.27 | 111.17 | 709,747 | -0.28(-0.25%) |
Jan 26, 2024 | 111.86 | 111.86 | 111.03 | 111.45 | 417,543 | -0.09(-0.08%) |
Jan 25, 2024 | 112.95 | 113.06 | 110.52 | 111.54 | 623,323 | -0.65(-0.58%) |
Jan 24, 2024 | 111.31 | 112.44 | 111.02 | 112.19 | 608,208 | +1.19(+1.07%) |
Jan 23, 2024 | 111.34 | 111.73 | 110.52 | 111.00 | 1,040,723 | -0.20(-0.18%) |
Jan 22, 2024 | 111.00 | 111.51 | 110.46 | 111.19 | 512,398 | +0.66(+0.59%) |
Jan 19, 2024 | 109.00 | 111.20 | 108.99 | 110.54 | 864,108 | +3.00(+2.79%) |
Jan 18, 2024 | 105.99 | 107.62 | 105.68 | 107.54 | 467,260 | +0.96(+0.90%) |
Jan 17, 2024 | 106.33 | 107.84 | 106.29 | 106.58 | 458,337 | +0.01(+0.01%) |
Jan 16, 2024 | 106.64 | 107.40 | 105.89 | 106.56 | 619,287 | -0.08(-0.08%) |
Jan 12, 2024 | 108.14 | 108.55 | 105.90 | 106.64 | 920,413 | -0.89(-0.83%) |
Jan 11, 2024 | 106.78 | 107.63 | 106.44 | 107.54 | 661,265 | +0.84(+0.79%) |
Jan 10, 2024 | 105.68 | 106.76 | 105.27 | 106.69 | 509,286 | +0.90(+0.85%) |
Jan 09, 2024 | 106.31 | 106.50 | 104.56 | 105.79 | 441,200 | -0.97(-0.91%) |
Jan 08, 2024 | 106.77 | 107.01 | 105.53 | 106.76 | 647,744 | +0.13(+0.12%) |
Jan 05, 2024 | 106.17 | 107.34 | 106.00 | 106.64 | 478,834 | +0.76(+0.71%) |
Jan 04, 2024 | 105.21 | 106.62 | 105.21 | 105.88 | 717,386 | +1.35(+1.29%) |
Jan 03, 2024 | 105.32 | 106.08 | 104.38 | 104.53 | 629,029 | -0.64(-0.60%) |
Jan 02, 2024 | 102.69 | 105.24 | 102.56 | 105.17 | 906,057 | +2.40(+2.34%) |
Dec 29, 2023 | 102.60 | 102.97 | 102.22 | 102.76 | 661,206 | +0.07(+0.07%) |
Dec 28, 2023 | 102.19 | 102.98 | 102.19 | 102.69 | 270,446 | +0.64(+0.62%) |
Dec 27, 2023 | 101.66 | 102.31 | 101.11 | 102.06 | 372,800 | +0.20(+0.20%) |
Dec 26, 2023 | 101.17 | 102.17 | 100.72 | 101.86 | 299,474 | +0.69(+0.69%) |
Dec 22, 2023 | 101.65 | 101.96 | 100.79 | 101.16 | 347,078 | +0.00(+0.00%) |
Dec 21, 2023 | 100.43 | 101.57 | 99.63 | 101.16 | 511,799 | +0.86(+0.86%) |
Dec 20, 2023 | 101.51 | 101.98 | 100.29 | 100.30 | 608,856 | -1.34(-1.32%) |
Dec 19, 2023 | 101.29 | 102.38 | 101.02 | 101.64 | 887,297 | +0.39(+0.38%) |
Dec 18, 2023 | 101.53 | 101.91 | 100.44 | 101.25 | 740,441 | +0.21(+0.21%) |
Dec 15, 2023 | 103.28 | 103.73 | 100.22 | 101.04 | 1,824,265 | -2.42(-2.34%) |
Dec 14, 2023 | 105.29 | 105.29 | 103.05 | 103.47 | 955,627 | -1.03(-0.98%) |
Dec 13, 2023 | 103.33 | 104.60 | 102.43 | 104.49 | 934,897 | +1.33(+1.29%) |
Dec 12, 2023 | 102.54 | 103.42 | 102.10 | 103.16 | 645,969 | +0.71(+0.69%) |
Dec 11, 2023 | 101.92 | 102.89 | 101.76 | 102.45 | 1,509,320 | +1.09(+1.08%) |
Dec 08, 2023 | 101.33 | 101.66 | 100.67 | 101.36 | 485,045 | +0.19(+0.18%) |
Dec 07, 2023 | 100.44 | 101.25 | 99.96 | 101.17 | 666,908 | +1.06(+1.05%) |
Dec 06, 2023 | 101.87 | 102.25 | 99.95 | 100.12 | 451,187 | -1.61(-1.58%) |
Dec 05, 2023 | 102.31 | 102.56 | 101.45 | 101.72 | 496,313 | -0.59(-0.58%) |
Dec 04, 2023 | 101.04 | 102.42 | 101.02 | 102.31 | 604,892 | +1.11(+1.09%) |
Dec 01, 2023 | 101.14 | 101.98 | 100.75 | 101.21 | 480,594 | -0.14(-0.14%) |
Nov 30, 2023 | 99.50 | 101.43 | 99.19 | 101.35 | 724,048 | +2.10(+2.12%) |
Nov 29, 2023 | 99.43 | 99.74 | 98.52 | 99.25 | 590,715 | -0.03(-0.03%) |
Nov 28, 2023 | 100.75 | 101.07 | 99.23 | 99.28 | 694,984 | -1.78(-1.77%) |
Nov 27, 2023 | 101.01 | 101.11 | 99.92 | 101.06 | 339,692 | -0.18(-0.18%) |
Nov 24, 2023 | 100.82 | 101.25 | 100.45 | 101.24 | 180,789 | +0.63(+0.63%) |
Nov 22, 2023 | 100.31 | 100.76 | 99.61 | 100.61 | 284,052 | +0.46(+0.46%) |
Nov 21, 2023 | 99.52 | 100.48 | 99.52 | 100.15 | 424,059 | +0.78(+0.78%) |
Nov 20, 2023 | 99.53 | 99.64 | 98.21 | 99.37 | 600,936 | -0.11(-0.11%) |
Nov 17, 2023 | 100.00 | 100.27 | 99.03 | 99.48 | 622,708 | -0.19(-0.19%) |
Nov 16, 2023 | 100.17 | 100.78 | 99.57 | 99.66 | 526,836 | -0.30(-0.30%) |
Nov 15, 2023 | 100.86 | 101.68 | 99.85 | 99.96 | 519,313 | -0.81(-0.80%) |
Nov 14, 2023 | 98.77 | 101.25 | 98.44 | 100.77 | 634,269 | +2.98(+3.05%) |
Nov 13, 2023 | 98.15 | 98.60 | 97.62 | 97.79 | 471,151 | -0.54(-0.55%) |
Nov 10, 2023 | 98.04 | 98.50 | 97.27 | 98.33 | 489,051 | +0.63(+0.65%) |
Nov 09, 2023 | 98.63 | 98.95 | 97.60 | 97.70 | 425,617 | -0.74(-0.75%) |
Nov 08, 2023 | 99.65 | 99.65 | 98.23 | 98.44 | 269,072 | -0.78(-0.79%) |
Nov 07, 2023 | 98.71 | 99.46 | 98.26 | 99.22 | 484,529 | +0.51(+0.52%) |
Nov 06, 2023 | 99.47 | 99.80 | 98.32 | 98.71 | 461,027 | -0.76(-0.76%) |
Nov 03, 2023 | 99.81 | 100.67 | 99.41 | 99.47 | 682,391 | +0.98(+0.99%) |
Nov 02, 2023 | 101.00 | 102.42 | 98.29 | 98.49 | 781,883 | -2.01(-2.00%) |