Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 126.64 | 126.81 | 122.00 | 122.08 | 199,782 | -4.57(-3.61%) |
Jan 30, 2024 | 126.44 | 127.69 | 126.44 | 126.65 | 100,789 | -0.53(-0.41%) |
Jan 29, 2024 | 125.91 | 127.45 | 124.98 | 127.18 | 179,536 | +1.08(+0.86%) |
Jan 26, 2024 | 126.20 | 126.93 | 125.41 | 126.09 | 98,707 | +0.22(+0.17%) |
Jan 25, 2024 | 126.04 | 126.77 | 124.99 | 125.87 | 176,664 | +1.33(+1.07%) |
Jan 24, 2024 | 127.22 | 127.22 | 123.24 | 124.54 | 264,674 | -0.52(-0.41%) |
Jan 23, 2024 | 127.35 | 131.25 | 123.82 | 125.06 | 502,888 | +6.97(+5.90%) |
Jan 22, 2024 | 117.45 | 119.11 | 116.82 | 118.09 | 177,110 | +1.30(+1.12%) |
Jan 19, 2024 | 116.56 | 117.19 | 114.75 | 116.79 | 107,739 | +0.53(+0.45%) |
Jan 18, 2024 | 116.09 | 116.95 | 115.35 | 116.26 | 166,826 | +0.46(+0.40%) |
Jan 17, 2024 | 115.50 | 117.38 | 114.25 | 115.80 | 109,153 | -1.43(-1.22%) |
Jan 16, 2024 | 115.21 | 117.60 | 115.15 | 117.23 | 141,564 | +0.78(+0.67%) |
Jan 12, 2024 | 118.08 | 118.08 | 115.60 | 116.46 | 76,606 | -0.08(-0.07%) |
Jan 11, 2024 | 116.83 | 116.83 | 115.21 | 116.54 | 82,195 | -0.92(-0.79%) |
Jan 10, 2024 | 117.19 | 117.69 | 116.73 | 117.46 | 73,761 | -0.28(-0.24%) |
Jan 09, 2024 | 118.31 | 118.67 | 117.68 | 117.74 | 116,194 | -2.16(-1.80%) |
Jan 08, 2024 | 117.46 | 119.95 | 117.46 | 119.90 | 136,725 | +2.00(+1.70%) |
Jan 05, 2024 | 116.87 | 120.15 | 116.87 | 117.90 | 147,225 | +0.12(+0.10%) |
Jan 04, 2024 | 118.22 | 118.48 | 117.39 | 117.78 | 152,697 | +0.24(+0.20%) |
Jan 03, 2024 | 118.33 | 119.46 | 117.31 | 117.54 | 150,515 | -2.36(-1.97%) |
Jan 02, 2024 | 118.49 | 120.24 | 117.96 | 119.90 | 127,075 | +0.24(+0.20%) |
Dec 29, 2023 | 120.68 | 120.69 | 119.28 | 119.66 | 97,207 | -0.78(-0.64%) |
Dec 28, 2023 | 119.99 | 120.99 | 119.14 | 120.44 | 86,369 | -0.20(-0.16%) |
Dec 27, 2023 | 120.76 | 121.12 | 120.11 | 120.64 | 78,658 | +0.38(+0.31%) |
Dec 26, 2023 | 119.87 | 120.99 | 119.17 | 120.26 | 89,810 | +1.06(+0.89%) |
Dec 22, 2023 | 119.01 | 120.04 | 118.73 | 119.20 | 81,968 | +1.11(+0.94%) |
Dec 21, 2023 | 117.58 | 118.24 | 117.06 | 118.09 | 81,775 | +1.52(+1.31%) |
Dec 20, 2023 | 117.44 | 119.49 | 116.32 | 116.57 | 151,213 | -1.37(-1.16%) |
Dec 19, 2023 | 117.59 | 118.57 | 117.59 | 117.94 | 128,936 | +1.21(+1.04%) |
Dec 18, 2023 | 117.77 | 118.12 | 116.33 | 116.73 | 156,413 | -0.26(-0.22%) |
Dec 15, 2023 | 119.23 | 119.73 | 116.41 | 116.98 | 358,131 | -2.06(-1.73%) |
Dec 14, 2023 | 117.36 | 120.02 | 117.36 | 119.05 | 151,021 | +4.12(+3.59%) |
Dec 13, 2023 | 112.95 | 115.20 | 111.72 | 114.92 | 139,731 | +1.87(+1.66%) |
Dec 12, 2023 | 112.71 | 113.96 | 112.03 | 113.05 | 96,359 | +0.17(+0.15%) |
Dec 11, 2023 | 111.95 | 113.13 | 111.95 | 112.88 | 105,710 | +0.81(+0.72%) |
Dec 08, 2023 | 111.41 | 112.90 | 111.41 | 112.07 | 75,879 | +0.63(+0.57%) |
Dec 07, 2023 | 110.21 | 111.48 | 110.09 | 111.44 | 95,295 | +1.50(+1.36%) |
Dec 06, 2023 | 111.45 | 112.04 | 109.90 | 109.94 | 85,339 | -0.33(-0.30%) |
Dec 05, 2023 | 112.16 | 112.46 | 110.23 | 110.27 | 110,845 | -2.01(-1.79%) |
Dec 04, 2023 | 110.69 | 113.08 | 110.69 | 112.28 | 155,508 | +1.94(+1.76%) |
Dec 01, 2023 | 108.12 | 111.24 | 108.12 | 110.34 | 146,347 | +2.36(+2.18%) |
Nov 30, 2023 | 107.24 | 108.28 | 106.61 | 107.98 | 149,062 | +0.90(+0.84%) |
Nov 29, 2023 | 107.06 | 108.03 | 106.91 | 107.08 | 131,500 | +0.72(+0.68%) |
Nov 28, 2023 | 107.17 | 107.70 | 105.92 | 106.36 | 157,999 | -1.08(-1.01%) |
Nov 27, 2023 | 108.64 | 108.64 | 107.44 | 107.44 | 180,930 | -2.12(-1.94%) |
Nov 24, 2023 | 108.59 | 109.84 | 108.47 | 109.56 | 36,089 | +1.21(+1.12%) |
Nov 22, 2023 | 108.63 | 108.89 | 107.88 | 108.35 | 82,573 | +0.44(+0.40%) |
Nov 21, 2023 | 109.61 | 109.69 | 107.82 | 107.91 | 109,277 | -2.33(-2.11%) |
Nov 20, 2023 | 109.42 | 110.63 | 108.28 | 110.24 | 105,948 | +0.39(+0.35%) |
Nov 17, 2023 | 109.38 | 110.20 | 108.92 | 109.85 | 239,249 | +1.18(+1.08%) |
Nov 16, 2023 | 110.39 | 110.46 | 107.94 | 108.67 | 147,363 | -1.29(-1.17%) |
Nov 15, 2023 | 109.38 | 110.46 | 108.68 | 109.96 | 191,952 | +0.24(+0.22%) |
Nov 14, 2023 | 108.82 | 109.79 | 107.20 | 109.72 | 154,055 | +3.72(+3.50%) |
Nov 13, 2023 | 105.93 | 106.89 | 105.45 | 106.01 | 85,808 | -0.46(-0.43%) |
Nov 10, 2023 | 106.29 | 107.17 | 104.99 | 106.47 | 114,711 | +1.05(+1.00%) |
Nov 09, 2023 | 105.92 | 106.40 | 104.95 | 105.42 | 100,953 | +0.08(+0.07%) |
Nov 08, 2023 | 105.47 | 105.84 | 103.90 | 105.34 | 113,168 | -0.41(-0.38%) |
Nov 07, 2023 | 106.88 | 106.88 | 105.50 | 105.74 | 108,998 | -1.28(-1.19%) |
Nov 06, 2023 | 107.63 | 107.89 | 105.99 | 107.02 | 160,366 | -0.99(-0.92%) |
Nov 03, 2023 | 110.42 | 110.42 | 106.85 | 108.01 | 166,376 | +0.06(+0.05%) |
Nov 02, 2023 | 107.56 | 108.13 | 106.42 | 107.95 | 197,507 | +2.12(+2.00%) |