Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 107.86 | 109.94 | 106.89 | 107.12 | 804,926 | +0.11(+0.10%) |
Jan 30, 2024 | 108.41 | 109.02 | 106.14 | 107.01 | 399,175 | -1.41(-1.30%) |
Jan 29, 2024 | 107.68 | 108.49 | 106.23 | 108.41 | 433,970 | +1.36(+1.27%) |
Jan 26, 2024 | 108.60 | 108.96 | 106.94 | 107.06 | 485,151 | -1.05(-0.97%) |
Jan 25, 2024 | 107.27 | 108.24 | 106.63 | 108.11 | 562,606 | +1.63(+1.53%) |
Jan 24, 2024 | 109.85 | 110.39 | 106.35 | 106.47 | 679,581 | -2.36(-2.16%) |
Jan 23, 2024 | 107.51 | 108.98 | 106.91 | 108.83 | 480,285 | +2.48(+2.34%) |
Jan 22, 2024 | 105.69 | 107.06 | 105.66 | 106.35 | 432,814 | -0.12(-0.11%) |
Jan 19, 2024 | 106.87 | 106.87 | 105.23 | 106.47 | 575,352 | -0.05(-0.05%) |
Jan 18, 2024 | 107.06 | 107.06 | 105.58 | 106.51 | 479,717 | +0.26(+0.24%) |
Jan 17, 2024 | 106.87 | 107.29 | 105.53 | 106.26 | 788,247 | -2.09(-1.93%) |
Jan 16, 2024 | 107.55 | 108.36 | 106.12 | 108.34 | 856,153 | -0.19(-0.17%) |
Jan 12, 2024 | 106.96 | 108.69 | 106.84 | 108.53 | 683,310 | +3.73(+3.56%) |
Jan 11, 2024 | 104.94 | 105.60 | 103.52 | 104.80 | 709,667 | -0.19(-0.18%) |
Jan 10, 2024 | 106.02 | 106.87 | 104.70 | 104.99 | 866,343 | -0.80(-0.76%) |
Jan 09, 2024 | 108.26 | 108.26 | 105.62 | 105.79 | 866,113 | -2.42(-2.24%) |
Jan 08, 2024 | 107.86 | 108.89 | 106.95 | 108.22 | 521,114 | -0.67(-0.62%) |
Jan 05, 2024 | 110.07 | 110.70 | 108.14 | 108.89 | 665,665 | -1.19(-1.08%) |
Jan 04, 2024 | 110.69 | 111.29 | 109.44 | 110.08 | 545,982 | -1.13(-1.01%) |
Jan 03, 2024 | 108.43 | 112.48 | 108.07 | 111.20 | 1,353,755 | +0.92(+0.83%) |
Jan 02, 2024 | 109.62 | 111.94 | 109.47 | 110.28 | 817,929 | +0.63(+0.58%) |
Dec 29, 2023 | 109.15 | 110.06 | 108.07 | 109.65 | 474,422 | -0.41(-0.37%) |
Dec 28, 2023 | 110.83 | 111.86 | 109.94 | 110.06 | 457,433 | -1.29(-1.15%) |
Dec 27, 2023 | 111.27 | 112.78 | 110.94 | 111.34 | 543,587 | +0.66(+0.60%) |
Dec 26, 2023 | 110.42 | 110.78 | 109.73 | 110.68 | 277,510 | +0.60(+0.55%) |
Dec 22, 2023 | 110.58 | 112.79 | 110.06 | 110.08 | 665,485 | +1.33(+1.22%) |
Dec 21, 2023 | 109.01 | 109.36 | 107.92 | 108.75 | 695,933 | +1.11(+1.03%) |
Dec 20, 2023 | 110.83 | 111.07 | 107.58 | 107.64 | 801,270 | -2.84(-2.57%) |
Dec 19, 2023 | 109.65 | 111.58 | 109.13 | 110.48 | 1,825,815 | +1.30(+1.19%) |
Dec 18, 2023 | 110.62 | 111.09 | 108.89 | 109.19 | 904,004 | -0.76(-0.69%) |
Dec 15, 2023 | 110.54 | 111.19 | 109.60 | 109.95 | 1,439,158 | -0.97(-0.87%) |
Dec 14, 2023 | 109.92 | 112.09 | 109.56 | 110.92 | 1,642,730 | +3.00(+2.78%) |
Dec 13, 2023 | 102.71 | 108.04 | 102.25 | 107.92 | 1,410,296 | +5.20(+5.07%) |
Dec 12, 2023 | 106.34 | 106.34 | 101.22 | 102.71 | 1,283,170 | -3.36(-3.16%) |
Dec 11, 2023 | 106.51 | 106.63 | 105.18 | 106.07 | 868,183 | -1.29(-1.20%) |
Dec 08, 2023 | 105.35 | 107.72 | 104.64 | 107.36 | 852,582 | +1.07(+1.01%) |
Dec 07, 2023 | 105.99 | 107.36 | 104.83 | 106.29 | 880,145 | +0.41(+0.38%) |
Dec 06, 2023 | 107.03 | 107.30 | 105.64 | 105.88 | 813,953 | +0.35(+0.33%) |
Dec 05, 2023 | 107.42 | 107.64 | 104.51 | 105.53 | 1,127,373 | -2.62(-2.42%) |
Dec 04, 2023 | 109.47 | 109.49 | 107.60 | 108.15 | 1,051,446 | -2.99(-2.69%) |
Dec 01, 2023 | 110.25 | 111.64 | 109.70 | 111.14 | 834,153 | +1.04(+0.95%) |
Nov 30, 2023 | 111.47 | 112.34 | 109.75 | 110.10 | 1,185,413 | -1.83(-1.63%) |
Nov 29, 2023 | 115.40 | 115.40 | 111.36 | 111.93 | 1,306,392 | -4.17(-3.60%) |
Nov 28, 2023 | 114.91 | 116.65 | 113.64 | 116.10 | 962,544 | +1.58(+1.38%) |
Nov 27, 2023 | 116.48 | 116.48 | 113.66 | 114.52 | 876,713 | -0.94(-0.82%) |
Nov 24, 2023 | 116.63 | 117.17 | 115.09 | 115.46 | 198,257 | -1.02(-0.88%) |
Nov 22, 2023 | 115.55 | 117.07 | 114.78 | 116.48 | 714,882 | +1.66(+1.45%) |
Nov 21, 2023 | 116.53 | 118.18 | 114.30 | 114.82 | 1,139,928 | -0.93(-0.81%) |
Nov 20, 2023 | 117.55 | 117.84 | 114.77 | 115.76 | 966,932 | -2.52(-2.13%) |
Nov 17, 2023 | 119.56 | 119.60 | 117.87 | 118.27 | 372,149 | -0.55(-0.46%) |
Nov 16, 2023 | 118.43 | 120.45 | 117.94 | 118.82 | 440,320 | +0.90(+0.77%) |
Nov 15, 2023 | 118.38 | 119.65 | 117.79 | 117.92 | 563,385 | -1.17(-0.98%) |
Nov 14, 2023 | 118.08 | 119.80 | 117.62 | 119.09 | 612,850 | +3.27(+2.82%) |
Nov 13, 2023 | 116.28 | 116.63 | 114.48 | 115.81 | 633,751 | -1.45(-1.24%) |
Nov 10, 2023 | 117.28 | 117.71 | 116.28 | 117.27 | 563,594 | -0.66(-0.56%) |
Nov 09, 2023 | 118.22 | 119.79 | 114.32 | 117.93 | 649,423 | -0.26(-0.22%) |
Nov 08, 2023 | 119.78 | 120.77 | 117.81 | 118.19 | 802,770 | -2.18(-1.81%) |
Nov 07, 2023 | 121.03 | 121.17 | 118.61 | 120.37 | 982,702 | -1.84(-1.50%) |
Nov 06, 2023 | 121.99 | 123.07 | 121.70 | 122.21 | 795,334 | -0.25(-0.21%) |
Nov 03, 2023 | 120.99 | 123.88 | 120.99 | 122.46 | 1,723,962 | +2.58(+2.15%) |
Nov 02, 2023 | 117.86 | 120.03 | 116.94 | 119.88 | 917,765 | +2.44(+2.07%) |