Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 110.92 | 113.70 | 108.25 | 110.27 | 249,108 | -0.74(-0.67%) |
Jan 30, 2024 | 114.65 | 114.65 | 110.34 | 111.02 | 361,472 | -5.86(-5.01%) |
Jan 29, 2024 | 114.42 | 117.04 | 113.71 | 116.87 | 163,926 | +2.73(+2.39%) |
Jan 26, 2024 | 114.77 | 115.67 | 113.73 | 114.15 | 135,044 | +0.97(+0.86%) |
Jan 25, 2024 | 114.45 | 114.46 | 110.93 | 113.18 | 287,288 | -0.34(-0.30%) |
Jan 24, 2024 | 118.29 | 118.29 | 113.16 | 113.51 | 157,131 | -3.19(-2.73%) |
Jan 23, 2024 | 118.65 | 118.81 | 116.12 | 116.70 | 253,992 | +0.86(+0.74%) |
Jan 22, 2024 | 112.39 | 116.88 | 111.37 | 115.84 | 387,463 | +1.36(+1.19%) |
Jan 19, 2024 | 116.37 | 116.70 | 114.05 | 114.48 | 763,127 | -3.68(-3.11%) |
Jan 18, 2024 | 116.72 | 118.27 | 115.70 | 118.16 | 169,834 | +2.26(+1.95%) |
Jan 17, 2024 | 116.68 | 117.75 | 115.35 | 115.90 | 223,330 | -2.98(-2.51%) |
Jan 16, 2024 | 116.59 | 118.97 | 116.05 | 118.88 | 179,350 | +0.90(+0.76%) |
Jan 12, 2024 | 122.88 | 123.09 | 117.94 | 117.98 | 183,011 | -3.70(-3.04%) |
Jan 11, 2024 | 120.10 | 121.81 | 118.73 | 121.68 | 182,158 | +0.64(+0.53%) |
Jan 10, 2024 | 118.78 | 121.07 | 117.86 | 121.03 | 170,189 | +2.75(+2.33%) |
Jan 09, 2024 | 118.80 | 119.89 | 117.21 | 118.28 | 153,284 | -1.67(-1.40%) |
Jan 08, 2024 | 118.58 | 120.51 | 118.12 | 119.95 | 179,686 | +1.90(+1.61%) |
Jan 05, 2024 | 117.50 | 120.57 | 117.50 | 118.05 | 230,002 | -0.88(-0.74%) |
Jan 04, 2024 | 117.75 | 119.61 | 116.89 | 118.93 | 179,775 | +1.49(+1.27%) |
Jan 03, 2024 | 122.98 | 122.98 | 117.32 | 117.45 | 223,827 | -7.19(-5.76%) |
Jan 02, 2024 | 123.17 | 125.51 | 122.41 | 124.63 | 187,622 | +0.06(+0.05%) |
Dec 29, 2023 | 127.70 | 128.37 | 124.45 | 124.57 | 197,898 | -3.19(-2.50%) |
Dec 28, 2023 | 128.06 | 128.78 | 127.69 | 127.76 | 119,222 | -1.16(-0.90%) |
Dec 27, 2023 | 129.68 | 130.17 | 128.39 | 128.92 | 112,254 | -0.15(-0.12%) |
Dec 26, 2023 | 127.63 | 129.91 | 126.91 | 129.07 | 173,223 | +2.13(+1.68%) |
Dec 22, 2023 | 127.80 | 129.37 | 126.53 | 126.94 | 169,615 | -0.19(-0.15%) |
Dec 21, 2023 | 127.22 | 128.10 | 125.54 | 127.13 | 137,740 | +1.45(+1.15%) |
Dec 20, 2023 | 126.03 | 128.58 | 124.23 | 125.68 | 248,221 | -1.82(-1.43%) |
Dec 19, 2023 | 124.44 | 128.29 | 124.30 | 127.50 | 246,707 | +4.14(+3.36%) |
Dec 18, 2023 | 124.72 | 124.81 | 122.19 | 123.36 | 147,069 | -1.01(-0.81%) |
Dec 15, 2023 | 124.43 | 125.43 | 123.10 | 124.37 | 509,974 | -0.35(-0.28%) |
Dec 14, 2023 | 118.91 | 124.98 | 118.90 | 124.72 | 481,357 | +8.97(+7.75%) |
Dec 13, 2023 | 113.03 | 116.24 | 108.95 | 115.75 | 679,935 | +2.80(+2.47%) |
Dec 12, 2023 | 116.77 | 116.77 | 112.87 | 112.96 | 199,437 | -3.73(-3.19%) |
Dec 11, 2023 | 115.02 | 116.69 | 114.24 | 116.68 | 151,636 | +1.61(+1.40%) |
Dec 08, 2023 | 113.36 | 115.43 | 112.73 | 115.07 | 165,038 | +1.24(+1.09%) |
Dec 07, 2023 | 111.93 | 114.30 | 109.45 | 113.83 | 217,809 | +1.15(+1.02%) |
Dec 06, 2023 | 111.66 | 115.25 | 111.66 | 112.68 | 298,465 | +2.20(+1.99%) |
Dec 05, 2023 | 115.37 | 115.37 | 110.34 | 110.48 | 243,772 | -5.54(-4.77%) |
Dec 04, 2023 | 111.65 | 116.25 | 111.65 | 116.02 | 267,280 | +3.71(+3.30%) |
Dec 01, 2023 | 107.24 | 112.68 | 107.19 | 112.31 | 278,154 | +4.79(+4.45%) |
Nov 30, 2023 | 107.97 | 107.97 | 106.18 | 107.53 | 151,801 | -0.19(-0.17%) |
Nov 29, 2023 | 110.20 | 111.10 | 106.97 | 107.72 | 308,973 | -0.65(-0.60%) |
Nov 28, 2023 | 107.67 | 109.05 | 106.37 | 108.36 | 189,940 | +0.45(+0.42%) |
Nov 27, 2023 | 108.59 | 108.94 | 107.51 | 107.91 | 177,862 | -1.91(-1.74%) |
Nov 24, 2023 | 109.04 | 110.62 | 108.86 | 109.83 | 89,992 | +1.21(+1.11%) |
Nov 22, 2023 | 109.69 | 110.35 | 108.33 | 108.62 | 227,735 | +0.14(+0.13%) |
Nov 21, 2023 | 110.90 | 111.32 | 108.34 | 108.48 | 187,525 | -3.33(-2.98%) |
Nov 20, 2023 | 112.00 | 112.21 | 110.72 | 111.81 | 215,347 | -0.17(-0.15%) |
Nov 17, 2023 | 112.32 | 112.87 | 110.32 | 111.98 | 214,732 | +0.68(+0.61%) |
Nov 16, 2023 | 114.09 | 114.09 | 110.76 | 111.30 | 159,892 | -3.02(-2.64%) |
Nov 15, 2023 | 113.33 | 115.33 | 113.33 | 114.32 | 333,833 | +0.75(+0.66%) |
Nov 14, 2023 | 110.90 | 113.94 | 110.59 | 113.57 | 440,253 | +6.71(+6.28%) |
Nov 13, 2023 | 106.45 | 108.15 | 105.92 | 106.85 | 120,270 | -0.06(-0.06%) |
Nov 10, 2023 | 106.65 | 107.50 | 104.02 | 106.91 | 159,117 | +0.87(+0.82%) |
Nov 09, 2023 | 108.35 | 109.48 | 105.12 | 106.04 | 256,987 | -1.43(-1.33%) |
Nov 08, 2023 | 108.81 | 110.18 | 107.09 | 107.47 | 408,347 | -0.71(-0.65%) |
Nov 07, 2023 | 107.93 | 110.71 | 105.06 | 108.18 | 425,469 | -2.50(-2.26%) |
Nov 06, 2023 | 114.81 | 116.01 | 110.44 | 110.68 | 358,927 | -4.75(-4.12%) |
Nov 03, 2023 | 113.85 | 115.78 | 112.94 | 115.43 | 234,426 | +4.26(+3.83%) |
Nov 02, 2023 | 109.92 | 111.20 | 107.94 | 111.17 | 214,885 | +2.81(+2.59%) |