Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.41 | 114.06 | 111.68 | 111.68 | 1,816 | -2.34(-2.05%) |
Jan 30, 2024 | 114.42 | 114.42 | 113.87 | 114.02 | 2,103 | -0.48(-0.42%) |
Jan 29, 2024 | 112.96 | 114.50 | 112.96 | 114.50 | 1,805 | +2.05(+1.82%) |
Jan 26, 2024 | 112.96 | 112.97 | 112.42 | 112.45 | 4,291 | -0.21(-0.19%) |
Jan 25, 2024 | 112.93 | 112.95 | 112.31 | 112.66 | 1,861 | +0.71(+0.63%) |
Jan 24, 2024 | 113.04 | 113.06 | 111.96 | 111.96 | 2,840 | -0.56(-0.50%) |
Jan 23, 2024 | 113.00 | 113.00 | 112.14 | 112.52 | 2,835 | -0.48(-0.42%) |
Jan 22, 2024 | 113.07 | 113.07 | 112.51 | 113.00 | 6,915 | +1.48(+1.32%) |
Jan 19, 2024 | 110.76 | 111.55 | 110.18 | 111.53 | 12,078 | +1.26(+1.14%) |
Jan 18, 2024 | 109.89 | 110.27 | 109.00 | 110.27 | 3,118 | +1.11(+1.02%) |
Jan 17, 2024 | 108.99 | 109.16 | 108.55 | 109.16 | 9,442 | -0.74(-0.68%) |
Jan 16, 2024 | 109.82 | 109.90 | 109.65 | 109.90 | 1,140 | -0.28(-0.25%) |
Jan 12, 2024 | 110.37 | 110.47 | 110.18 | 110.18 | 4,878 | -0.36(-0.33%) |
Jan 11, 2024 | 110.55 | 110.55 | 109.27 | 110.54 | 3,014 | -0.05(-0.05%) |
Jan 10, 2024 | 110.49 | 110.87 | 110.23 | 110.60 | 12,293 | +0.35(+0.32%) |
Jan 09, 2024 | 109.83 | 110.37 | 109.76 | 110.24 | 22,840 | -0.32(-0.29%) |
Jan 08, 2024 | 108.75 | 110.56 | 108.75 | 110.56 | 3,573 | +2.02(+1.86%) |
Jan 05, 2024 | 108.44 | 109.13 | 108.29 | 108.54 | 3,822 | +0.02(+0.02%) |
Jan 04, 2024 | 108.65 | 109.16 | 108.40 | 108.52 | 4,843 | -0.10(-0.09%) |
Jan 03, 2024 | 109.37 | 109.37 | 108.59 | 108.62 | 21,203 | -2.06(-1.86%) |
Jan 02, 2024 | 111.36 | 111.36 | 110.32 | 110.68 | 1,851 | -1.52(-1.35%) |
Dec 29, 2023 | 113.17 | 113.22 | 112.20 | 112.20 | 1,781 | -0.98(-0.87%) |
Dec 28, 2023 | 113.45 | 113.45 | 113.13 | 113.18 | 3,788 | -0.22(-0.19%) |
Dec 27, 2023 | 113.32 | 113.48 | 113.22 | 113.40 | 1,975 | +0.19(+0.17%) |
Dec 26, 2023 | 112.97 | 113.49 | 112.84 | 113.21 | 3,097 | +0.76(+0.68%) |
Dec 22, 2023 | 112.74 | 112.95 | 112.45 | 112.45 | 6,220 | +0.48(+0.43%) |
Dec 21, 2023 | 111.50 | 111.97 | 111.24 | 111.97 | 3,498 | +1.57(+1.42%) |
Dec 20, 2023 | 112.35 | 112.83 | 110.40 | 110.40 | 2,744 | -2.09(-1.86%) |
Dec 19, 2023 | 112.39 | 112.57 | 112.25 | 112.50 | 5,456 | +1.29(+1.16%) |
Dec 18, 2023 | 111.41 | 111.59 | 111.00 | 111.21 | 21,010 | +0.32(+0.29%) |
Dec 15, 2023 | 111.23 | 111.23 | 110.39 | 110.89 | 4,106 | -0.58(-0.52%) |
Dec 14, 2023 | 111.10 | 111.47 | 110.94 | 111.47 | 2,831 | +1.75(+1.59%) |
Dec 13, 2023 | 107.92 | 109.72 | 107.33 | 109.72 | 2,356 | +2.01(+1.86%) |
Dec 12, 2023 | 106.96 | 107.80 | 106.96 | 107.72 | 2,105 | +0.34(+0.32%) |
Dec 11, 2023 | 106.86 | 107.38 | 106.86 | 107.38 | 4,873 | +0.79(+0.74%) |
Dec 08, 2023 | 106.45 | 106.59 | 105.86 | 106.59 | 4,928 | +0.95(+0.90%) |
Dec 07, 2023 | 105.19 | 105.64 | 105.19 | 105.64 | 4,317 | +0.59(+0.57%) |
Dec 06, 2023 | 106.42 | 106.42 | 105.05 | 105.05 | 5,055 | -0.46(-0.44%) |
Dec 05, 2023 | 106.02 | 106.02 | 105.42 | 105.51 | 15,637 | -0.85(-0.80%) |
Dec 04, 2023 | 106.44 | 106.65 | 105.82 | 106.36 | 2,825 | -0.09(-0.08%) |
Dec 01, 2023 | 104.94 | 106.45 | 104.87 | 106.45 | 3,598 | +2.30(+2.20%) |
Nov 30, 2023 | 103.67 | 104.32 | 103.67 | 104.16 | 2,844 | +0.57(+0.55%) |
Nov 29, 2023 | 103.48 | 104.29 | 103.48 | 103.59 | 8,950 | +0.34(+0.33%) |
Nov 28, 2023 | 103.74 | 103.79 | 103.13 | 103.25 | 5,606 | -0.61(-0.59%) |
Nov 27, 2023 | 103.68 | 103.98 | 103.68 | 103.86 | 2,036 | +0.12(+0.12%) |
Nov 24, 2023 | 103.18 | 103.83 | 103.18 | 103.74 | 1,140 | +0.39(+0.38%) |
Nov 22, 2023 | 103.35 | 103.68 | 103.35 | 103.35 | 11,710 | +0.55(+0.53%) |
Nov 21, 2023 | 102.84 | 103.00 | 102.80 | 102.80 | 2,898 | -0.59(-0.57%) |
Nov 20, 2023 | 103.27 | 103.64 | 103.22 | 103.39 | 3,165 | +0.71(+0.69%) |
Nov 17, 2023 | 102.30 | 102.82 | 102.30 | 102.68 | 4,862 | +0.94(+0.92%) |
Nov 16, 2023 | 102.19 | 102.19 | 101.38 | 101.74 | 2,956 | -0.93(-0.91%) |
Nov 15, 2023 | 103.58 | 103.77 | 102.61 | 102.67 | 4,171 | -0.03(-0.02%) |
Nov 14, 2023 | 102.59 | 102.99 | 102.48 | 102.70 | 2,230 | +3.21(+3.22%) |
Nov 13, 2023 | 99.34 | 99.65 | 99.34 | 99.49 | 2,428 | +0.21(+0.21%) |
Nov 10, 2023 | 98.88 | 99.29 | 98.88 | 99.29 | 2,266 | +1.57(+1.61%) |
Nov 09, 2023 | 98.98 | 99.12 | 97.71 | 97.71 | 3,720 | -0.90(-0.92%) |
Nov 08, 2023 | 98.86 | 98.86 | 98.30 | 98.61 | 1,541 | -0.28(-0.29%) |
Nov 07, 2023 | 98.91 | 98.96 | 98.81 | 98.90 | 1,279 | +0.44(+0.45%) |
Nov 06, 2023 | 99.56 | 99.56 | 98.03 | 98.46 | 1,045 | -0.63(-0.64%) |
Nov 03, 2023 | 98.51 | 99.40 | 98.51 | 99.09 | 2,350 | +1.90(+1.96%) |
Nov 02, 2023 | 96.06 | 97.19 | 96.06 | 97.19 | 1,700 | +2.38(+2.52%) |