Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.71 | 107.09 | 106.56 | 107.08 | 9,030,551 | +0.69(+0.65%) |
Jan 30, 2024 | 106.48 | 106.58 | 106.24 | 106.38 | 2,167,596 | -0.05(-0.05%) |
Jan 29, 2024 | 106.23 | 106.52 | 106.17 | 106.43 | 1,284,844 | +0.47(+0.44%) |
Jan 26, 2024 | 106.09 | 106.09 | 105.88 | 105.97 | 1,718,615 | -0.10(-0.09%) |
Jan 25, 2024 | 106.00 | 106.09 | 105.86 | 106.06 | 1,730,217 | +0.36(+0.34%) |
Jan 24, 2024 | 106.15 | 106.17 | 105.70 | 105.71 | 1,291,575 | -0.25(-0.23%) |
Jan 23, 2024 | 105.86 | 106.00 | 105.75 | 105.95 | 1,200,670 | -0.35(-0.33%) |
Jan 22, 2024 | 106.25 | 106.43 | 106.22 | 106.30 | 1,453,623 | +0.05(+0.05%) |
Jan 19, 2024 | 106.10 | 106.25 | 105.91 | 106.25 | 1,472,420 | +0.08(+0.08%) |
Jan 18, 2024 | 106.15 | 106.25 | 105.98 | 106.17 | 5,590,350 | +0.03(+0.03%) |
Jan 17, 2024 | 106.12 | 106.25 | 105.98 | 106.14 | 2,954,426 | -0.33(-0.31%) |
Jan 16, 2024 | 106.73 | 106.85 | 106.33 | 106.47 | 2,400,521 | -0.55(-0.51%) |
Jan 12, 2024 | 106.83 | 107.07 | 106.77 | 107.02 | 1,753,772 | +0.46(+0.43%) |
Jan 11, 2024 | 106.28 | 106.60 | 106.17 | 106.56 | 2,369,036 | +0.57(+0.53%) |
Jan 10, 2024 | 106.26 | 106.30 | 105.97 | 106.00 | 1,437,592 | -0.09(-0.08%) |
Jan 09, 2024 | 106.15 | 106.38 | 106.08 | 106.08 | 1,546,646 | -0.21(-0.20%) |
Jan 08, 2024 | 105.92 | 106.45 | 105.92 | 106.29 | 1,409,495 | +0.29(+0.27%) |
Jan 05, 2024 | 106.01 | 106.48 | 105.91 | 106.00 | 2,055,351 | -0.24(-0.22%) |
Jan 04, 2024 | 106.28 | 106.36 | 106.17 | 106.24 | 1,911,336 | -0.50(-0.46%) |
Jan 03, 2024 | 106.18 | 106.76 | 106.14 | 106.74 | 1,934,587 | +0.17(+0.16%) |
Jan 02, 2024 | 106.39 | 106.64 | 106.30 | 106.57 | 2,654,782 | -0.15(-0.14%) |
Dec 29, 2023 | 106.61 | 107.00 | 106.59 | 106.72 | 5,196,678 | -0.13(-0.12%) |
Dec 28, 2023 | 107.05 | 107.27 | 106.82 | 106.85 | 2,025,982 | -0.35(-0.32%) |
Dec 27, 2023 | 106.96 | 107.24 | 106.89 | 107.20 | 1,483,007 | +0.49(+0.46%) |
Dec 26, 2023 | 106.67 | 106.79 | 106.62 | 106.71 | 1,316,496 | +0.06(+0.06%) |
Dec 22, 2023 | 107.00 | 107.01 | 106.55 | 106.65 | 1,196,400 | -0.21(-0.19%) |
Dec 21, 2023 | 107.05 | 107.14 | 106.71 | 106.86 | 4,830,575 | -0.18(-0.17%) |
Dec 20, 2023 | 106.86 | 107.07 | 106.68 | 107.04 | 1,856,536 | +0.43(+0.40%) |
Dec 19, 2023 | 106.67 | 106.87 | 106.54 | 106.61 | 1,636,457 | +0.07(+0.06%) |
Dec 18, 2023 | 106.69 | 106.73 | 106.54 | 106.54 | 1,619,782 | -0.32(-0.30%) |
Dec 15, 2023 | 106.63 | 106.93 | 106.58 | 106.86 | 3,208,200 | -0.18(-0.17%) |
Dec 14, 2023 | 106.72 | 107.28 | 106.71 | 107.04 | 4,984,433 | +1.16(+1.10%) |
Dec 13, 2023 | 104.55 | 105.89 | 104.50 | 105.88 | 2,798,927 | +1.42(+1.36%) |
Dec 12, 2023 | 104.40 | 104.55 | 104.28 | 104.46 | 1,874,214 | -0.06(-0.06%) |
Dec 11, 2023 | 104.47 | 104.53 | 104.22 | 104.52 | 1,912,012 | -0.22(-0.21%) |
Dec 08, 2023 | 104.48 | 104.75 | 104.36 | 104.73 | 1,669,366 | -0.13(-0.12%) |
Dec 07, 2023 | 104.82 | 105.14 | 104.82 | 104.86 | 2,977,991 | -0.09(-0.08%) |
Dec 06, 2023 | 104.79 | 105.03 | 104.71 | 104.95 | 3,285,929 | +0.11(+0.10%) |
Dec 05, 2023 | 104.58 | 105.01 | 104.58 | 104.84 | 10,988,613 | +0.57(+0.54%) |
Dec 04, 2023 | 104.39 | 104.52 | 104.18 | 104.28 | 2,541,925 | -0.44(-0.42%) |
Dec 01, 2023 | 104.04 | 104.77 | 104.04 | 104.71 | 5,483,899 | +0.53(+0.51%) |
Nov 30, 2023 | 104.18 | 104.27 | 103.96 | 104.18 | 6,356,561 | -0.19(-0.18%) |
Nov 29, 2023 | 104.18 | 104.44 | 104.10 | 104.37 | 3,652,220 | +0.42(+0.40%) |
Nov 28, 2023 | 103.37 | 103.98 | 103.36 | 103.95 | 3,272,752 | +0.41(+0.39%) |
Nov 27, 2023 | 103.39 | 103.55 | 103.25 | 103.55 | 2,253,493 | +0.34(+0.33%) |
Nov 24, 2023 | 103.36 | 103.42 | 103.19 | 103.21 | 503,034 | -0.44(-0.42%) |
Nov 22, 2023 | 103.60 | 103.67 | 103.31 | 103.65 | 1,408,921 | +0.10(+0.10%) |
Nov 21, 2023 | 103.66 | 103.73 | 103.29 | 103.55 | 7,119,686 | -0.22(-0.21%) |
Nov 20, 2023 | 103.30 | 103.79 | 103.29 | 103.77 | 1,526,151 | +0.31(+0.30%) |
Nov 17, 2023 | 103.54 | 103.58 | 103.28 | 103.46 | 2,093,752 | +0.11(+0.11%) |
Nov 16, 2023 | 103.18 | 103.49 | 103.18 | 103.35 | 2,564,726 | +0.38(+0.37%) |
Nov 15, 2023 | 103.07 | 103.08 | 102.77 | 102.97 | 2,381,068 | -0.44(-0.43%) |
Nov 14, 2023 | 103.42 | 103.64 | 103.28 | 103.42 | 2,821,286 | +0.84(+0.82%) |
Nov 13, 2023 | 102.31 | 102.61 | 102.20 | 102.58 | 1,342,576 | -0.07(-0.07%) |
Nov 10, 2023 | 102.83 | 102.86 | 102.54 | 102.65 | 2,951,171 | +0.04(+0.04%) |
Nov 09, 2023 | 103.28 | 103.33 | 102.54 | 102.61 | 2,350,522 | -0.87(-0.84%) |
Nov 08, 2023 | 103.18 | 103.49 | 103.14 | 103.48 | 1,853,056 | +0.23(+0.22%) |
Nov 07, 2023 | 103.10 | 103.39 | 103.05 | 103.25 | 1,615,855 | +0.28(+0.27%) |
Nov 06, 2023 | 103.07 | 103.12 | 102.83 | 102.97 | 2,378,368 | -0.27(-0.26%) |
Nov 03, 2023 | 103.46 | 103.63 | 103.21 | 103.24 | 3,582,808 | +0.53(+0.51%) |
Nov 02, 2023 | 102.81 | 102.98 | 102.53 | 102.72 | 2,897,462 | +0.46(+0.45%) |