Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 109.05 | 109.15 | 107.45 | 107.57 | 265,958 | -1.69(-1.55%) |
Jan 30, 2024 | 108.33 | 109.43 | 108.12 | 109.26 | 325,465 | +1.08(+1.00%) |
Jan 29, 2024 | 109.69 | 109.69 | 108.07 | 108.18 | 368,936 | -1.09(-1.00%) |
Jan 26, 2024 | 108.89 | 109.48 | 107.85 | 109.27 | 392,187 | +0.84(+0.77%) |
Jan 25, 2024 | 107.91 | 108.43 | 107.37 | 108.43 | 448,178 | +1.11(+1.03%) |
Jan 24, 2024 | 109.04 | 109.11 | 107.20 | 107.32 | 476,464 | -1.79(-1.64%) |
Jan 23, 2024 | 109.97 | 110.32 | 108.96 | 109.11 | 438,216 | -0.34(-0.31%) |
Jan 22, 2024 | 109.29 | 110.20 | 108.75 | 109.45 | 312,609 | -0.44(-0.40%) |
Jan 19, 2024 | 110.40 | 110.40 | 108.61 | 109.89 | 214,599 | -0.19(-0.17%) |
Jan 18, 2024 | 110.00 | 110.70 | 109.40 | 110.08 | 274,612 | -0.02(-0.02%) |
Jan 17, 2024 | 109.20 | 110.55 | 109.20 | 110.10 | 286,820 | +0.58(+0.53%) |
Jan 16, 2024 | 109.79 | 109.84 | 108.87 | 109.52 | 279,494 | -0.34(-0.31%) |
Jan 12, 2024 | 110.00 | 110.39 | 109.23 | 109.86 | 268,590 | +0.63(+0.58%) |
Jan 11, 2024 | 107.48 | 109.29 | 107.27 | 109.23 | 373,660 | +1.64(+1.52%) |
Jan 10, 2024 | 107.52 | 108.93 | 107.27 | 107.59 | 383,460 | +0.43(+0.40%) |
Jan 09, 2024 | 106.67 | 107.42 | 106.03 | 107.16 | 270,413 | +0.26(+0.24%) |
Jan 08, 2024 | 106.67 | 107.16 | 106.41 | 106.90 | 223,327 | +0.44(+0.41%) |
Jan 05, 2024 | 106.44 | 107.54 | 106.14 | 106.46 | 464,683 | -0.40(-0.37%) |
Jan 04, 2024 | 108.44 | 108.62 | 106.79 | 106.86 | 323,220 | -1.15(-1.06%) |
Jan 03, 2024 | 109.11 | 109.25 | 107.73 | 108.01 | 358,003 | -1.68(-1.53%) |
Jan 02, 2024 | 108.06 | 109.94 | 108.06 | 109.69 | 284,975 | +1.16(+1.07%) |
Dec 29, 2023 | 108.10 | 109.08 | 108.05 | 108.53 | 252,518 | +0.46(+0.43%) |
Dec 28, 2023 | 107.52 | 108.49 | 107.52 | 108.07 | 176,379 | +0.87(+0.82%) |
Dec 27, 2023 | 107.33 | 107.44 | 106.67 | 107.20 | 190,693 | -0.43(-0.40%) |
Dec 26, 2023 | 107.01 | 108.16 | 106.77 | 107.63 | 151,093 | +0.65(+0.61%) |
Dec 22, 2023 | 106.92 | 107.83 | 106.34 | 106.98 | 259,876 | +0.75(+0.71%) |
Dec 21, 2023 | 105.79 | 106.28 | 105.06 | 106.23 | 262,074 | +1.13(+1.08%) |
Dec 20, 2023 | 105.31 | 106.48 | 104.93 | 105.10 | 345,490 | -0.81(-0.76%) |
Dec 19, 2023 | 105.66 | 106.65 | 105.66 | 105.91 | 249,140 | +0.59(+0.56%) |
Dec 18, 2023 | 105.19 | 106.01 | 104.27 | 105.31 | 257,671 | +0.38(+0.36%) |
Dec 15, 2023 | 106.24 | 106.46 | 104.84 | 104.94 | 929,786 | -1.92(-1.80%) |
Dec 14, 2023 | 107.76 | 108.67 | 106.56 | 106.86 | 570,871 | -0.73(-0.68%) |
Dec 13, 2023 | 105.20 | 107.75 | 105.06 | 107.59 | 434,589 | +2.17(+2.06%) |
Dec 12, 2023 | 105.34 | 105.78 | 104.23 | 105.42 | 229,752 | +0.20(+0.19%) |
Dec 11, 2023 | 104.64 | 105.60 | 104.62 | 105.22 | 218,632 | +0.62(+0.59%) |
Dec 08, 2023 | 104.65 | 105.42 | 103.18 | 104.60 | 236,236 | +0.01(+0.01%) |
Dec 07, 2023 | 104.50 | 105.18 | 103.78 | 104.59 | 207,324 | +0.35(+0.34%) |
Dec 06, 2023 | 104.06 | 104.66 | 103.52 | 104.24 | 287,777 | +0.31(+0.30%) |
Dec 05, 2023 | 103.86 | 104.41 | 103.33 | 103.92 | 231,273 | -0.33(-0.32%) |
Dec 04, 2023 | 103.06 | 105.08 | 103.03 | 104.26 | 414,066 | +1.18(+1.15%) |
Dec 01, 2023 | 101.02 | 103.39 | 101.02 | 103.08 | 343,957 | +2.05(+2.03%) |
Nov 30, 2023 | 99.85 | 101.17 | 99.56 | 101.03 | 449,652 | +1.28(+1.28%) |
Nov 29, 2023 | 100.99 | 101.47 | 99.46 | 99.74 | 320,709 | -1.56(-1.54%) |
Nov 28, 2023 | 101.88 | 102.52 | 101.28 | 101.30 | 268,368 | -0.88(-0.86%) |
Nov 27, 2023 | 102.38 | 102.66 | 101.86 | 102.18 | 202,267 | -0.22(-0.21%) |
Nov 24, 2023 | 102.72 | 102.99 | 102.28 | 102.40 | 111,927 | -0.36(-0.36%) |
Nov 22, 2023 | 102.07 | 102.82 | 101.73 | 102.76 | 260,652 | +1.12(+1.11%) |
Nov 21, 2023 | 101.73 | 102.31 | 101.11 | 101.64 | 296,686 | +0.10(+0.10%) |
Nov 20, 2023 | 101.64 | 102.03 | 101.37 | 101.54 | 217,080 | -0.17(-0.17%) |
Nov 17, 2023 | 101.55 | 101.92 | 101.04 | 101.71 | 206,656 | +0.39(+0.38%) |
Nov 16, 2023 | 101.66 | 101.83 | 100.76 | 101.32 | 261,555 | -0.74(-0.73%) |
Nov 15, 2023 | 101.83 | 103.47 | 101.83 | 102.06 | 432,551 | +0.36(+0.35%) |
Nov 14, 2023 | 101.46 | 101.81 | 101.06 | 101.71 | 373,199 | +0.93(+0.92%) |
Nov 13, 2023 | 101.04 | 101.81 | 100.36 | 100.78 | 294,761 | -0.15(-0.15%) |
Nov 10, 2023 | 99.89 | 101.63 | 99.56 | 100.93 | 432,498 | +0.97(+0.97%) |
Nov 09, 2023 | 99.22 | 100.42 | 99.09 | 99.96 | 384,151 | +1.37(+1.39%) |
Nov 08, 2023 | 100.26 | 101.32 | 98.58 | 98.59 | 481,213 | -1.78(-1.78%) |
Nov 07, 2023 | 96.71 | 101.52 | 94.83 | 100.38 | 673,708 | +6.12(+6.49%) |
Nov 06, 2023 | 94.30 | 94.73 | 93.71 | 94.25 | 379,343 | -0.27(-0.28%) |
Nov 03, 2023 | 94.28 | 94.85 | 93.42 | 94.52 | 288,869 | +0.99(+1.05%) |
Nov 02, 2023 | 92.26 | 93.71 | 91.93 | 93.53 | 299,036 | +1.79(+1.96%) |