Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.89 | 120.05 | 113.72 | 114.36 | 206,058 | -7.90(-6.46%) |
Jan 30, 2024 | 125.94 | 126.65 | 121.29 | 122.26 | 102,593 | -4.08(-3.23%) |
Jan 29, 2024 | 122.34 | 126.45 | 121.69 | 126.34 | 163,435 | +5.05(+4.16%) |
Jan 26, 2024 | 121.12 | 124.25 | 120.28 | 121.29 | 256,694 | -4.25(-3.39%) |
Jan 25, 2024 | 127.34 | 128.98 | 122.41 | 125.54 | 250,550 | +0.13(+0.10%) |
Jan 24, 2024 | 125.00 | 129.99 | 123.74 | 125.41 | 283,787 | +6.11(+5.12%) |
Jan 23, 2024 | 119.48 | 119.60 | 116.65 | 119.30 | 134,620 | +0.55(+0.46%) |
Jan 22, 2024 | 122.04 | 123.46 | 117.67 | 118.75 | 247,438 | -0.20(-0.17%) |
Jan 19, 2024 | 113.58 | 119.17 | 111.94 | 118.95 | 492,701 | +8.19(+7.39%) |
Jan 18, 2024 | 110.15 | 112.07 | 107.33 | 110.76 | 343,961 | +4.34(+4.08%) |
Jan 17, 2024 | 105.88 | 106.62 | 100.96 | 106.42 | 180,826 | -1.72(-1.59%) |
Jan 16, 2024 | 105.61 | 109.74 | 105.28 | 108.14 | 193,121 | +2.53(+2.40%) |
Jan 12, 2024 | 106.87 | 108.24 | 104.94 | 105.61 | 440,487 | -1.14(-1.07%) |
Jan 11, 2024 | 106.79 | 108.66 | 101.75 | 106.75 | 472,805 | +2.15(+2.06%) |
Jan 10, 2024 | 102.81 | 105.49 | 101.63 | 104.60 | 116,276 | +2.77(+2.72%) |
Jan 09, 2024 | 98.37 | 103.20 | 98.21 | 101.83 | 101,398 | +1.26(+1.25%) |
Jan 08, 2024 | 93.84 | 100.72 | 93.84 | 100.57 | 158,861 | +7.82(+8.43%) |
Jan 05, 2024 | 92.00 | 94.62 | 91.38 | 92.75 | 200,295 | +0.78(+0.85%) |
Jan 04, 2024 | 92.00 | 94.71 | 91.55 | 91.97 | 238,975 | -1.21(-1.30%) |
Jan 03, 2024 | 93.32 | 95.08 | 92.73 | 93.18 | 170,413 | -3.38(-3.50%) |
Jan 02, 2024 | 101.49 | 101.79 | 94.41 | 96.56 | 242,861 | -8.66(-8.23%) |
Dec 29, 2023 | 107.51 | 107.96 | 103.67 | 105.22 | 241,612 | -2.14(-1.99%) |
Dec 28, 2023 | 108.89 | 109.34 | 107.03 | 107.36 | 161,597 | -0.91(-0.84%) |
Dec 27, 2023 | 108.39 | 109.18 | 107.03 | 108.27 | 103,203 | +0.57(+0.53%) |
Dec 26, 2023 | 106.05 | 108.07 | 105.81 | 107.70 | 122,846 | +2.70(+2.57%) |
Dec 22, 2023 | 106.50 | 106.75 | 103.65 | 105.00 | 272,030 | -0.08(-0.08%) |
Dec 21, 2023 | 104.45 | 105.62 | 102.20 | 105.08 | 273,269 | +5.45(+5.47%) |
Dec 20, 2023 | 104.62 | 106.69 | 99.49 | 99.63 | 186,181 | -5.64(-5.36%) |
Dec 19, 2023 | 103.45 | 105.37 | 103.33 | 105.27 | 113,945 | +2.04(+1.98%) |
Dec 18, 2023 | 100.29 | 104.23 | 99.93 | 103.23 | 167,578 | +3.27(+3.27%) |
Dec 15, 2023 | 97.33 | 101.24 | 97.33 | 99.96 | 233,085 | +2.52(+2.59%) |
Dec 14, 2023 | 97.60 | 99.34 | 94.60 | 97.44 | 302,633 | +0.14(+0.14%) |
Dec 13, 2023 | 94.93 | 98.38 | 94.05 | 97.30 | 210,063 | +2.49(+2.63%) |
Dec 12, 2023 | 90.87 | 94.86 | 90.80 | 94.81 | 159,498 | +2.86(+3.11%) |
Dec 11, 2023 | 89.35 | 92.56 | 88.52 | 91.95 | 139,573 | +2.99(+3.36%) |
Dec 08, 2023 | 85.51 | 89.16 | 85.51 | 88.96 | 236,596 | +2.02(+2.32%) |
Dec 07, 2023 | 83.39 | 87.38 | 83.39 | 86.94 | 215,960 | +5.51(+6.77%) |
Dec 06, 2023 | 86.45 | 86.66 | 81.09 | 81.43 | 166,584 | -2.46(-2.93%) |
Dec 05, 2023 | 81.20 | 84.73 | 81.14 | 83.89 | 135,792 | +0.96(+1.16%) |
Dec 04, 2023 | 84.21 | 84.39 | 80.44 | 82.93 | 195,486 | -4.87(-5.55%) |
Dec 01, 2023 | 86.35 | 88.49 | 85.24 | 87.80 | 363,300 | -0.26(-0.30%) |
Nov 30, 2023 | 90.32 | 90.56 | 85.69 | 88.06 | 213,022 | -0.78(-0.88%) |
Nov 29, 2023 | 91.13 | 92.38 | 88.55 | 88.84 | 148,808 | +0.08(+0.09%) |
Nov 28, 2023 | 86.52 | 88.85 | 85.96 | 88.76 | 129,637 | +0.42(+0.48%) |
Nov 27, 2023 | 88.03 | 90.45 | 87.63 | 88.34 | 108,441 | +0.17(+0.19%) |
Nov 24, 2023 | 88.46 | 89.05 | 87.46 | 88.17 | 53,682 | -0.83(-0.93%) |
Nov 22, 2023 | 89.52 | 92.00 | 88.40 | 89.00 | 216,766 | +0.65(+0.74%) |
Nov 21, 2023 | 88.44 | 89.26 | 86.95 | 88.35 | 141,034 | -2.19(-2.42%) |
Nov 20, 2023 | 87.02 | 91.20 | 87.00 | 90.54 | 138,263 | +3.39(+3.89%) |
Nov 17, 2023 | 85.92 | 87.75 | 84.85 | 87.15 | 121,225 | +0.66(+0.76%) |
Nov 16, 2023 | 84.09 | 86.77 | 83.45 | 86.49 | 159,493 | +1.73(+2.04%) |
Nov 15, 2023 | 85.83 | 85.83 | 83.28 | 84.76 | 189,155 | +0.43(+0.51%) |
Nov 14, 2023 | 83.24 | 85.12 | 82.63 | 84.33 | 273,269 | +5.62(+7.14%) |
Nov 13, 2023 | 78.02 | 79.67 | 76.60 | 78.71 | 126,655 | -0.60(-0.76%) |
Nov 10, 2023 | 74.62 | 79.61 | 74.00 | 79.31 | 249,040 | +6.08(+8.30%) |
Nov 09, 2023 | 75.46 | 76.88 | 72.95 | 73.23 | 222,387 | -1.42(-1.90%) |
Nov 08, 2023 | 74.72 | 75.40 | 72.91 | 74.65 | 128,275 | +0.19(+0.26%) |
Nov 07, 2023 | 72.25 | 75.09 | 71.66 | 74.46 | 128,533 | +2.78(+3.88%) |
Nov 06, 2023 | 71.36 | 72.33 | 69.74 | 71.68 | 131,701 | +0.89(+1.26%) |
Nov 03, 2023 | 69.07 | 71.63 | 68.70 | 70.79 | 271,967 | +2.88(+4.24%) |
Nov 02, 2023 | 67.33 | 68.33 | 66.00 | 67.91 | 307,943 | +3.58(+5.57%) |