Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 111.81 | 112.59 | 110.04 | 110.04 | 256,616 | -2.35(-2.09%) |
Jan 30, 2024 | 112.30 | 112.84 | 112.10 | 112.39 | 220,260 | -0.41(-0.36%) |
Jan 29, 2024 | 111.84 | 112.85 | 111.42 | 112.80 | 139,273 | +0.89(+0.79%) |
Jan 26, 2024 | 112.04 | 112.53 | 111.69 | 111.91 | 130,212 | +0.35(+0.31%) |
Jan 25, 2024 | 111.75 | 112.20 | 110.80 | 111.56 | 151,047 | +0.57(+0.51%) |
Jan 24, 2024 | 112.44 | 112.54 | 110.85 | 111.00 | 298,070 | -0.55(-0.49%) |
Jan 23, 2024 | 112.49 | 112.92 | 111.16 | 111.55 | 200,607 | -0.25(-0.22%) |
Jan 22, 2024 | 111.16 | 112.15 | 111.16 | 111.79 | 225,940 | +1.25(+1.13%) |
Jan 19, 2024 | 109.77 | 110.79 | 109.02 | 110.55 | 184,665 | +0.99(+0.90%) |
Jan 18, 2024 | 109.37 | 109.64 | 108.53 | 109.56 | 172,695 | +0.64(+0.58%) |
Jan 17, 2024 | 108.67 | 109.51 | 108.26 | 108.92 | 228,921 | -0.99(-0.90%) |
Jan 16, 2024 | 110.00 | 110.30 | 109.44 | 109.91 | 210,520 | -0.96(-0.86%) |
Jan 12, 2024 | 112.08 | 112.22 | 110.64 | 110.87 | 114,338 | -0.21(-0.19%) |
Jan 11, 2024 | 111.44 | 111.44 | 110.15 | 111.08 | 122,139 | -0.70(-0.62%) |
Jan 10, 2024 | 111.42 | 111.93 | 110.91 | 111.77 | 173,116 | +0.17(+0.15%) |
Jan 09, 2024 | 111.47 | 111.93 | 111.05 | 111.61 | 154,134 | -0.89(-0.79%) |
Jan 08, 2024 | 111.21 | 112.52 | 110.88 | 112.49 | 194,162 | +1.20(+1.07%) |
Jan 05, 2024 | 110.33 | 112.11 | 110.33 | 111.30 | 190,251 | +0.59(+0.53%) |
Jan 04, 2024 | 110.91 | 111.45 | 110.71 | 110.71 | 399,972 | -0.26(-0.23%) |
Jan 03, 2024 | 112.72 | 112.72 | 110.95 | 110.97 | 405,593 | -2.75(-2.42%) |
Jan 02, 2024 | 113.07 | 114.47 | 112.82 | 113.72 | 797,426 | +0.04(+0.04%) |
Dec 29, 2023 | 114.43 | 114.61 | 113.64 | 113.68 | 94,034 | -1.13(-0.98%) |
Dec 28, 2023 | 114.32 | 114.94 | 114.31 | 114.81 | 130,895 | +0.14(+0.12%) |
Dec 27, 2023 | 114.81 | 114.99 | 114.24 | 114.67 | 146,816 | +0.04(+0.03%) |
Dec 26, 2023 | 113.89 | 115.02 | 113.82 | 114.62 | 117,480 | +0.93(+0.82%) |
Dec 22, 2023 | 113.68 | 114.50 | 113.30 | 113.70 | 269,778 | +0.44(+0.39%) |
Dec 21, 2023 | 112.84 | 113.37 | 112.23 | 113.26 | 128,197 | +1.41(+1.26%) |
Dec 20, 2023 | 113.48 | 114.39 | 111.85 | 111.85 | 214,019 | -1.78(-1.57%) |
Dec 19, 2023 | 112.68 | 113.80 | 112.56 | 113.64 | 210,675 | +1.58(+1.41%) |
Dec 18, 2023 | 112.53 | 112.72 | 112.00 | 112.06 | 118,415 | +0.26(+0.23%) |
Dec 15, 2023 | 113.04 | 113.23 | 111.55 | 111.80 | 176,831 | -1.20(-1.06%) |
Dec 14, 2023 | 111.23 | 113.41 | 111.23 | 113.00 | 177,193 | +3.21(+2.93%) |
Dec 13, 2023 | 106.65 | 109.81 | 106.19 | 109.79 | 293,035 | +3.03(+2.83%) |
Dec 12, 2023 | 106.94 | 107.21 | 106.49 | 106.76 | 185,043 | -0.32(-0.30%) |
Dec 11, 2023 | 106.42 | 107.32 | 106.39 | 107.08 | 145,996 | +0.58(+0.54%) |
Dec 08, 2023 | 105.80 | 106.96 | 105.80 | 106.50 | 145,063 | +0.45(+0.42%) |
Dec 07, 2023 | 105.42 | 106.10 | 105.17 | 106.06 | 165,383 | +0.69(+0.65%) |
Dec 06, 2023 | 106.06 | 107.09 | 105.25 | 105.37 | 128,993 | +0.06(+0.06%) |
Dec 05, 2023 | 106.43 | 106.43 | 105.13 | 105.31 | 186,376 | -1.66(-1.55%) |
Dec 04, 2023 | 105.49 | 107.07 | 105.49 | 106.97 | 198,698 | +1.03(+0.97%) |
Dec 01, 2023 | 103.03 | 106.03 | 102.78 | 105.94 | 458,480 | +2.78(+2.69%) |
Nov 30, 2023 | 102.98 | 103.46 | 102.31 | 103.16 | 142,026 | +0.54(+0.52%) |
Nov 29, 2023 | 102.95 | 103.75 | 102.55 | 102.62 | 152,001 | +0.34(+0.33%) |
Nov 28, 2023 | 102.45 | 102.92 | 101.93 | 102.29 | 163,018 | -0.46(-0.44%) |
Nov 27, 2023 | 102.38 | 102.91 | 102.03 | 102.74 | 174,934 | -0.09(-0.09%) |
Nov 24, 2023 | 102.29 | 103.00 | 102.29 | 102.83 | 42,835 | +0.48(+0.47%) |
Nov 22, 2023 | 102.33 | 102.77 | 102.05 | 102.36 | 113,180 | +0.56(+0.55%) |
Nov 21, 2023 | 101.99 | 102.12 | 101.70 | 101.80 | 161,718 | -0.61(-0.59%) |
Nov 20, 2023 | 102.08 | 102.65 | 101.53 | 102.41 | 147,381 | +0.32(+0.31%) |
Nov 17, 2023 | 101.77 | 102.14 | 101.69 | 102.09 | 112,313 | +1.00(+0.99%) |
Nov 16, 2023 | 101.82 | 102.11 | 100.81 | 101.09 | 112,790 | -1.08(-1.06%) |
Nov 15, 2023 | 101.33 | 103.04 | 101.33 | 102.17 | 200,429 | +0.90(+0.89%) |
Nov 14, 2023 | 99.32 | 101.70 | 99.30 | 101.27 | 219,861 | +4.22(+4.34%) |
Nov 13, 2023 | 96.98 | 97.43 | 96.60 | 97.05 | 188,691 | -0.38(-0.39%) |
Nov 10, 2023 | 96.62 | 97.43 | 96.05 | 97.43 | 126,279 | +1.25(+1.30%) |
Nov 09, 2023 | 97.95 | 97.95 | 95.99 | 96.18 | 142,169 | -1.34(-1.37%) |
Nov 08, 2023 | 97.95 | 98.23 | 97.28 | 97.51 | 109,862 | -0.37(-0.38%) |
Nov 07, 2023 | 97.74 | 98.20 | 97.29 | 97.88 | 122,607 | -0.24(-0.24%) |
Nov 06, 2023 | 99.22 | 99.22 | 97.86 | 98.12 | 145,468 | -1.13(-1.14%) |
Nov 03, 2023 | 98.33 | 99.76 | 98.33 | 99.25 | 125,362 | +2.34(+2.42%) |
Nov 02, 2023 | 95.68 | 96.97 | 95.63 | 96.91 | 265,104 | +2.34(+2.48%) |