Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 114.99 | 114.99 | 111.19 | 111.70 | 212,430 | -2.81(-2.45%) |
Jan 30, 2024 | 114.44 | 115.02 | 113.37 | 114.51 | 155,155 | -0.40(-0.35%) |
Jan 29, 2024 | 114.86 | 115.46 | 114.48 | 114.91 | 114,380 | -0.27(-0.23%) |
Jan 26, 2024 | 114.30 | 115.86 | 113.00 | 115.18 | 152,518 | +1.34(+1.18%) |
Jan 25, 2024 | 114.58 | 115.38 | 113.70 | 113.84 | 176,391 | +0.65(+0.57%) |
Jan 24, 2024 | 115.69 | 115.69 | 113.08 | 113.19 | 176,614 | -1.35(-1.18%) |
Jan 23, 2024 | 116.39 | 116.94 | 109.87 | 114.54 | 283,480 | -0.78(-0.68%) |
Jan 22, 2024 | 114.67 | 116.38 | 114.52 | 115.32 | 237,336 | +1.41(+1.24%) |
Jan 19, 2024 | 114.84 | 115.48 | 112.54 | 113.91 | 340,577 | -0.25(-0.22%) |
Jan 18, 2024 | 114.13 | 115.30 | 111.96 | 114.16 | 162,223 | +1.09(+0.96%) |
Jan 17, 2024 | 111.53 | 113.19 | 111.38 | 113.07 | 147,985 | -0.36(-0.32%) |
Jan 16, 2024 | 112.41 | 113.53 | 111.15 | 113.43 | 166,060 | +0.02(+0.02%) |
Jan 12, 2024 | 114.96 | 115.64 | 111.42 | 113.41 | 182,416 | -0.40(-0.35%) |
Jan 11, 2024 | 114.73 | 115.78 | 113.09 | 113.81 | 293,772 | -1.58(-1.37%) |
Jan 10, 2024 | 112.89 | 115.59 | 112.82 | 115.39 | 282,834 | +3.00(+2.67%) |
Jan 09, 2024 | 111.13 | 112.57 | 109.72 | 112.39 | 313,461 | +0.02(+0.02%) |
Jan 08, 2024 | 108.47 | 112.54 | 108.35 | 112.37 | 287,983 | +3.31(+3.04%) |
Jan 05, 2024 | 108.14 | 110.75 | 107.53 | 109.06 | 258,691 | -0.04(-0.04%) |
Jan 04, 2024 | 111.61 | 111.84 | 108.56 | 109.10 | 199,415 | -2.05(-1.84%) |
Jan 03, 2024 | 111.54 | 112.59 | 109.69 | 111.15 | 205,106 | -1.34(-1.19%) |
Jan 02, 2024 | 113.75 | 115.21 | 112.14 | 112.49 | 185,536 | -2.60(-2.26%) |
Dec 29, 2023 | 115.31 | 116.02 | 114.62 | 115.09 | 142,875 | -0.59(-0.51%) |
Dec 28, 2023 | 115.75 | 117.24 | 115.68 | 115.68 | 135,291 | -0.04(-0.03%) |
Dec 27, 2023 | 116.73 | 117.25 | 115.41 | 115.72 | 155,617 | -0.41(-0.35%) |
Dec 26, 2023 | 115.58 | 116.92 | 114.59 | 116.13 | 163,409 | +1.18(+1.03%) |
Dec 22, 2023 | 114.19 | 116.73 | 114.14 | 114.95 | 181,031 | +1.13(+0.99%) |
Dec 21, 2023 | 111.68 | 114.00 | 111.11 | 113.82 | 211,431 | +3.54(+3.21%) |
Dec 20, 2023 | 111.40 | 113.63 | 110.09 | 110.28 | 318,683 | -1.83(-1.63%) |
Dec 19, 2023 | 112.47 | 113.86 | 111.69 | 112.11 | 196,511 | +0.67(+0.60%) |
Dec 18, 2023 | 112.94 | 113.76 | 111.24 | 111.44 | 188,331 | -1.71(-1.51%) |
Dec 15, 2023 | 114.93 | 115.76 | 111.62 | 113.15 | 827,705 | -1.20(-1.05%) |
Dec 14, 2023 | 114.24 | 115.77 | 112.50 | 114.35 | 481,916 | +2.35(+2.10%) |
Dec 13, 2023 | 109.53 | 113.09 | 108.64 | 112.00 | 349,626 | +2.22(+2.02%) |
Dec 12, 2023 | 108.98 | 110.80 | 107.61 | 109.78 | 217,375 | +0.95(+0.87%) |
Dec 11, 2023 | 108.45 | 109.28 | 107.73 | 108.83 | 134,266 | +0.28(+0.26%) |
Dec 08, 2023 | 106.97 | 109.00 | 106.50 | 108.55 | 187,966 | +1.48(+1.38%) |
Dec 07, 2023 | 106.25 | 107.23 | 105.67 | 107.07 | 167,934 | +0.59(+0.55%) |
Dec 06, 2023 | 107.75 | 108.64 | 106.29 | 106.48 | 250,652 | -0.35(-0.33%) |
Dec 05, 2023 | 106.89 | 108.52 | 106.30 | 106.83 | 253,850 | -1.09(-1.01%) |
Dec 04, 2023 | 106.18 | 109.23 | 106.18 | 107.92 | 317,383 | +1.80(+1.70%) |
Dec 01, 2023 | 103.65 | 106.73 | 102.42 | 106.12 | 283,841 | +2.25(+2.17%) |
Nov 30, 2023 | 101.48 | 104.15 | 100.27 | 103.87 | 306,372 | +3.23(+3.21%) |
Nov 29, 2023 | 101.40 | 102.97 | 100.05 | 100.64 | 310,511 | +0.01(+0.01%) |
Nov 28, 2023 | 99.91 | 101.65 | 99.69 | 100.63 | 343,019 | +0.46(+0.46%) |
Nov 27, 2023 | 100.89 | 102.17 | 99.54 | 100.17 | 297,816 | -1.17(-1.15%) |
Nov 24, 2023 | 102.10 | 103.54 | 101.14 | 101.34 | 144,475 | -0.78(-0.76%) |
Nov 22, 2023 | 103.21 | 105.78 | 101.41 | 102.12 | 517,108 | +0.44(+0.43%) |
Nov 21, 2023 | 100.00 | 102.96 | 96.50 | 101.68 | 1,266,317 | +15.03(+17.35%) |
Nov 20, 2023 | 86.22 | 87.51 | 84.83 | 86.65 | 492,270 | +1.01(+1.18%) |
Nov 17, 2023 | 86.10 | 86.10 | 84.91 | 85.64 | 349,217 | +0.31(+0.36%) |
Nov 16, 2023 | 87.15 | 88.36 | 85.08 | 85.33 | 200,057 | -2.33(-2.66%) |
Nov 15, 2023 | 86.79 | 89.38 | 86.44 | 87.66 | 346,668 | +1.18(+1.36%) |
Nov 14, 2023 | 85.52 | 86.94 | 85.52 | 86.48 | 314,317 | +3.27(+3.93%) |
Nov 13, 2023 | 83.05 | 83.75 | 82.71 | 83.21 | 169,807 | -0.16(-0.19%) |
Nov 10, 2023 | 82.76 | 83.58 | 80.99 | 83.37 | 281,515 | +1.60(+1.96%) |
Nov 09, 2023 | 84.05 | 84.05 | 81.76 | 81.77 | 196,336 | -1.25(-1.51%) |
Nov 08, 2023 | 82.22 | 83.10 | 80.65 | 83.02 | 311,705 | +1.28(+1.57%) |
Nov 07, 2023 | 82.60 | 83.09 | 81.23 | 81.74 | 190,043 | -1.64(-1.97%) |
Nov 06, 2023 | 84.05 | 84.64 | 82.12 | 83.38 | 192,374 | -1.02(-1.21%) |
Nov 03, 2023 | 85.48 | 86.55 | 83.37 | 84.40 | 215,181 | +0.38(+0.45%) |
Nov 02, 2023 | 83.04 | 84.07 | 79.75 | 84.02 | 378,128 | +2.22(+2.71%) |