Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 116.52 | 116.52 | 113.12 | 113.17 | 395,274 | -2.99(-2.57%) |
Jan 30, 2024 | 116.28 | 116.58 | 115.66 | 116.15 | 183,248 | -0.31(-0.27%) |
Jan 29, 2024 | 114.69 | 116.64 | 114.32 | 116.46 | 224,344 | +1.63(+1.42%) |
Jan 26, 2024 | 115.87 | 116.55 | 114.78 | 114.83 | 141,845 | -0.45(-0.39%) |
Jan 25, 2024 | 116.43 | 116.69 | 113.89 | 115.28 | 208,669 | +0.16(+0.14%) |
Jan 24, 2024 | 117.61 | 117.61 | 115.12 | 115.12 | 154,020 | -1.85(-1.58%) |
Jan 23, 2024 | 118.33 | 118.79 | 116.20 | 116.97 | 164,232 | -0.44(-0.37%) |
Jan 22, 2024 | 116.66 | 117.92 | 116.26 | 117.41 | 303,294 | +1.51(+1.30%) |
Jan 19, 2024 | 116.38 | 116.87 | 115.40 | 115.90 | 223,555 | -0.04(-0.03%) |
Jan 18, 2024 | 115.47 | 115.94 | 114.59 | 115.94 | 269,250 | +1.04(+0.91%) |
Jan 17, 2024 | 115.88 | 117.35 | 114.78 | 114.90 | 188,521 | -1.69(-1.45%) |
Jan 16, 2024 | 116.35 | 116.89 | 115.74 | 116.59 | 218,528 | -0.72(-0.61%) |
Jan 12, 2024 | 116.90 | 117.51 | 115.50 | 117.31 | 198,599 | +1.60(+1.38%) |
Jan 11, 2024 | 113.94 | 116.02 | 113.72 | 115.71 | 256,199 | +1.31(+1.15%) |
Jan 10, 2024 | 113.89 | 114.91 | 113.36 | 114.40 | 275,946 | +0.19(+0.17%) |
Jan 09, 2024 | 114.47 | 114.75 | 113.84 | 114.21 | 149,271 | -1.02(-0.89%) |
Jan 08, 2024 | 113.52 | 115.32 | 113.36 | 115.23 | 193,992 | +1.28(+1.12%) |
Jan 05, 2024 | 113.75 | 114.57 | 113.22 | 113.95 | 221,214 | +0.17(+0.15%) |
Jan 04, 2024 | 113.25 | 115.18 | 112.75 | 113.78 | 330,033 | +1.06(+0.94%) |
Jan 03, 2024 | 114.60 | 115.17 | 112.36 | 112.72 | 294,097 | -1.87(-1.63%) |
Jan 02, 2024 | 111.95 | 115.36 | 111.67 | 114.59 | 328,006 | +2.44(+2.17%) |
Dec 29, 2023 | 113.69 | 113.75 | 111.93 | 112.16 | 247,669 | -1.51(-1.33%) |
Dec 28, 2023 | 113.75 | 115.05 | 113.52 | 113.67 | 187,183 | -0.49(-0.43%) |
Dec 27, 2023 | 113.97 | 114.71 | 113.69 | 114.15 | 181,328 | +0.08(+0.07%) |
Dec 26, 2023 | 113.67 | 114.66 | 112.06 | 114.08 | 148,646 | +0.89(+0.79%) |
Dec 22, 2023 | 112.56 | 114.23 | 112.47 | 113.19 | 189,597 | +0.93(+0.83%) |
Dec 21, 2023 | 111.05 | 112.51 | 110.87 | 112.26 | 160,745 | +1.99(+1.80%) |
Dec 20, 2023 | 114.02 | 114.02 | 110.18 | 110.27 | 460,412 | -3.67(-3.22%) |
Dec 19, 2023 | 112.40 | 114.59 | 112.27 | 113.94 | 376,607 | +2.29(+2.05%) |
Dec 18, 2023 | 112.07 | 112.45 | 110.99 | 111.65 | 237,130 | +0.28(+0.25%) |
Dec 15, 2023 | 111.75 | 112.25 | 110.08 | 111.37 | 556,838 | +0.32(+0.29%) |
Dec 14, 2023 | 112.24 | 113.14 | 109.84 | 111.05 | 343,075 | -0.51(-0.46%) |
Dec 13, 2023 | 109.14 | 111.87 | 107.59 | 111.56 | 345,338 | +2.58(+2.36%) |
Dec 12, 2023 | 107.98 | 109.68 | 107.17 | 108.98 | 222,132 | +1.43(+1.33%) |
Dec 11, 2023 | 106.75 | 107.64 | 106.25 | 107.55 | 196,102 | +0.96(+0.90%) |
Dec 08, 2023 | 107.04 | 107.72 | 106.23 | 106.59 | 213,692 | -0.14(-0.13%) |
Dec 07, 2023 | 106.79 | 106.79 | 104.07 | 106.73 | 280,367 | +0.09(+0.08%) |
Dec 06, 2023 | 108.84 | 108.97 | 106.62 | 106.64 | 243,870 | -1.49(-1.38%) |
Dec 05, 2023 | 108.89 | 109.68 | 108.02 | 108.13 | 328,465 | -1.31(-1.20%) |
Dec 04, 2023 | 107.96 | 109.50 | 107.96 | 109.44 | 283,010 | +1.07(+0.99%) |
Dec 01, 2023 | 107.11 | 108.58 | 106.96 | 108.37 | 327,308 | +1.41(+1.32%) |
Nov 30, 2023 | 106.77 | 107.30 | 106.50 | 106.96 | 293,865 | +0.16(+0.15%) |
Nov 29, 2023 | 107.81 | 107.81 | 106.35 | 106.80 | 296,069 | -0.34(-0.32%) |
Nov 28, 2023 | 108.53 | 108.53 | 107.07 | 107.14 | 192,157 | -1.43(-1.32%) |
Nov 27, 2023 | 109.33 | 109.33 | 108.20 | 108.57 | 245,478 | -0.92(-0.84%) |
Nov 24, 2023 | 108.22 | 109.57 | 108.22 | 109.49 | 72,117 | +1.07(+0.99%) |
Nov 22, 2023 | 108.09 | 109.17 | 107.89 | 108.42 | 184,451 | +0.58(+0.54%) |
Nov 21, 2023 | 107.70 | 108.08 | 107.05 | 107.84 | 134,227 | +0.05(+0.05%) |
Nov 20, 2023 | 107.05 | 108.36 | 106.40 | 107.79 | 257,984 | +0.51(+0.48%) |
Nov 17, 2023 | 106.77 | 107.99 | 106.47 | 107.28 | 298,570 | +1.20(+1.13%) |
Nov 16, 2023 | 105.26 | 106.42 | 104.44 | 106.08 | 258,735 | +1.02(+0.97%) |
Nov 15, 2023 | 105.67 | 106.74 | 104.67 | 105.06 | 323,045 | -1.40(-1.31%) |
Nov 14, 2023 | 103.98 | 106.88 | 103.98 | 106.46 | 315,498 | +3.84(+3.74%) |
Nov 13, 2023 | 102.77 | 103.75 | 102.23 | 102.63 | 154,996 | -0.09(-0.09%) |
Nov 10, 2023 | 102.18 | 102.82 | 101.18 | 102.72 | 172,328 | +1.11(+1.09%) |
Nov 09, 2023 | 102.86 | 103.01 | 101.56 | 101.61 | 225,905 | -1.00(-0.97%) |
Nov 08, 2023 | 102.86 | 103.83 | 102.25 | 102.61 | 207,866 | -0.28(-0.27%) |
Nov 07, 2023 | 101.67 | 103.10 | 101.15 | 102.89 | 234,418 | +1.23(+1.21%) |
Nov 06, 2023 | 101.36 | 102.23 | 100.93 | 101.66 | 322,322 | -0.24(-0.24%) |
Nov 03, 2023 | 100.09 | 102.02 | 99.27 | 101.90 | 315,228 | +3.17(+3.21%) |
Nov 02, 2023 | 97.26 | 98.90 | 96.19 | 98.73 | 250,724 | +2.32(+2.40%) |