Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 107.87 | 109.52 | 102.84 | 106.72 | 904,440 | -2.51(-2.30%) |
Jan 30, 2024 | 109.58 | 113.50 | 106.82 | 109.23 | 837,795 | -3.55(-3.15%) |
Jan 29, 2024 | 108.25 | 114.58 | 107.73 | 112.78 | 1,285,927 | +10.37(+10.13%) |
Jan 26, 2024 | 104.02 | 110.15 | 101.61 | 102.41 | 1,429,938 | -0.26(-0.25%) |
Jan 25, 2024 | 94.01 | 103.93 | 93.44 | 102.67 | 1,662,378 | +8.94(+9.54%) |
Jan 24, 2024 | 97.55 | 101.13 | 93.23 | 93.73 | 1,830,632 | -9.33(-9.05%) |
Jan 23, 2024 | 111.36 | 111.36 | 102.60 | 103.06 | 1,545,654 | -5.30(-4.89%) |
Jan 22, 2024 | 108.39 | 109.37 | 105.54 | 108.36 | 1,523,249 | +10.00(+10.17%) |
Jan 19, 2024 | 91.75 | 98.36 | 91.75 | 98.36 | 2,135,396 | +12.15(+14.09%) |
Jan 18, 2024 | 84.28 | 89.19 | 83.96 | 86.21 | 2,889,560 | +4.15(+5.06%) |
Jan 17, 2024 | 83.54 | 84.79 | 79.35 | 82.06 | 2,380,643 | -2.07(-2.46%) |
Jan 16, 2024 | 82.22 | 84.50 | 80.01 | 84.13 | 2,639,849 | +11.28(+15.48%) |
Jan 12, 2024 | 74.00 | 77.45 | 72.39 | 72.85 | 4,677,514 | -6.38(-8.05%) |
Jan 11, 2024 | 77.03 | 79.68 | 72.48 | 79.23 | 4,815,365 | +0.81(+1.03%) |
Jan 10, 2024 | 75.59 | 78.78 | 73.73 | 78.42 | 3,954,356 | +8.38(+11.96%) |
Jan 09, 2024 | 72.20 | 77.38 | 65.01 | 70.04 | 7,997,309 | -7.40(-9.56%) |
Jan 08, 2024 | 83.38 | 85.15 | 75.39 | 77.44 | 3,123,725 | +1.14(+1.49%) |
Jan 05, 2024 | 82.60 | 83.10 | 74.26 | 76.30 | 2,958,795 | -0.93(-1.20%) |
Jan 04, 2024 | 79.70 | 83.98 | 76.90 | 77.23 | 3,402,172 | -7.52(-8.87%) |
Jan 03, 2024 | 84.62 | 88.97 | 82.35 | 84.75 | 2,300,379 | -6.82(-7.45%) |
Jan 02, 2024 | 90.65 | 94.20 | 90.50 | 91.57 | 1,821,890 | -4.84(-5.02%) |
Dec 29, 2023 | 94.08 | 97.70 | 91.48 | 96.41 | 1,693,756 | +4.01(+4.34%) |
Dec 28, 2023 | 94.74 | 96.00 | 91.13 | 92.40 | 2,342,241 | -7.20(-7.23%) |
Dec 27, 2023 | 95.66 | 100.79 | 91.69 | 99.60 | 1,765,665 | -1.84(-1.81%) |
Dec 26, 2023 | 102.73 | 105.50 | 101.05 | 101.44 | 1,593,124 | +4.26(+4.38%) |
Dec 22, 2023 | 102.85 | 102.97 | 96.90 | 97.18 | 1,256,514 | -1.54(-1.56%) |
Dec 21, 2023 | 104.94 | 107.01 | 96.45 | 98.72 | 1,777,869 | -11.22(-10.21%) |
Dec 20, 2023 | 104.69 | 110.17 | 101.92 | 109.94 | 1,518,492 | +9.51(+9.47%) |
Dec 19, 2023 | 107.50 | 110.12 | 99.94 | 100.43 | 1,575,098 | +1.33(+1.34%) |
Dec 18, 2023 | 93.61 | 99.80 | 93.17 | 99.10 | 897,306 | -1.06(-1.06%) |
Dec 15, 2023 | 100.13 | 103.24 | 95.71 | 100.16 | 1,075,026 | -1.38(-1.36%) |
Dec 14, 2023 | 109.54 | 109.74 | 101.50 | 101.54 | 1,285,415 | -8.64(-7.84%) |
Dec 13, 2023 | 116.59 | 117.32 | 103.88 | 110.18 | 1,619,950 | -6.41(-5.50%) |
Dec 12, 2023 | 112.81 | 116.90 | 109.30 | 116.59 | 984,940 | +11.27(+10.70%) |
Dec 11, 2023 | 113.25 | 115.58 | 104.75 | 105.32 | 1,501,012 | +8.48(+8.76%) |
Dec 08, 2023 | 95.21 | 98.00 | 92.89 | 96.84 | 763,519 | +1.31(+1.37%) |
Dec 07, 2023 | 95.86 | 98.83 | 92.00 | 95.53 | 1,044,007 | -0.22(-0.23%) |
Dec 06, 2023 | 86.02 | 97.14 | 85.53 | 95.75 | 1,655,083 | +9.36(+10.83%) |
Dec 05, 2023 | 81.89 | 88.57 | 81.47 | 86.39 | 851,415 | +0.20(+0.23%) |
Dec 04, 2023 | 88.36 | 89.92 | 85.97 | 86.19 | 1,208,774 | +3.15(+3.79%) |
Dec 01, 2023 | 82.90 | 83.77 | 78.86 | 83.04 | 1,396,311 | +2.10(+2.59%) |
Nov 30, 2023 | 79.81 | 83.58 | 78.71 | 80.94 | 897,783 | -0.78(-0.95%) |
Nov 29, 2023 | 77.73 | 81.85 | 77.50 | 81.72 | 1,023,925 | +0.32(+0.39%) |
Nov 28, 2023 | 76.48 | 81.72 | 74.03 | 81.40 | 1,172,818 | +7.40(+10.00%) |
Nov 27, 2023 | 74.97 | 76.73 | 73.64 | 74.00 | 659,987 | +3.05(+4.30%) |
Nov 24, 2023 | 72.92 | 73.42 | 69.79 | 70.95 | 513,492 | +1.66(+2.40%) |
Nov 22, 2023 | 71.75 | 73.10 | 68.64 | 69.29 | 751,541 | -2.43(-3.39%) |
Nov 21, 2023 | 70.34 | 71.90 | 68.06 | 71.72 | 855,636 | +2.64(+3.82%) |
Nov 20, 2023 | 68.82 | 69.34 | 66.92 | 69.08 | 1,124,647 | +3.61(+5.51%) |
Nov 17, 2023 | 66.10 | 67.95 | 65.20 | 65.47 | 1,392,553 | +3.79(+6.14%) |
Nov 16, 2023 | 58.57 | 63.01 | 58.04 | 61.68 | 1,670,372 | +3.43(+5.89%) |
Nov 15, 2023 | 56.70 | 58.42 | 54.22 | 58.25 | 1,436,137 | -0.97(-1.64%) |
Nov 14, 2023 | 57.22 | 59.40 | 55.66 | 59.22 | 1,275,262 | +4.02(+7.28%) |
Nov 13, 2023 | 56.80 | 58.59 | 54.86 | 55.20 | 1,311,857 | -4.74(-7.91%) |
Nov 10, 2023 | 59.45 | 60.47 | 59.38 | 59.94 | 954,632 | +1.24(+2.11%) |
Nov 09, 2023 | 58.21 | 59.76 | 57.84 | 58.70 | 1,173,458 | +2.80(+5.01%) |
Nov 08, 2023 | 56.00 | 58.11 | 53.99 | 55.90 | 1,796,734 | +2.69(+5.06%) |
Nov 07, 2023 | 53.76 | 54.56 | 52.74 | 53.21 | 1,624,123 | +2.09(+4.09%) |
Nov 06, 2023 | 50.20 | 51.71 | 49.71 | 51.12 | 2,343,616 | +4.50(+9.65%) |
Nov 03, 2023 | 46.19 | 46.74 | 44.39 | 46.62 | 1,620,192 | +0.39(+0.84%) |
Nov 02, 2023 | 48.24 | 48.56 | 46.06 | 46.23 | 1,769,924 | -0.69(-1.47%) |