Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 105.44 | 106.88 | 104.23 | 104.34 | 2,391,396 | -2.69(-2.51%) |
Jan 30, 2024 | 104.52 | 107.44 | 104.52 | 107.03 | 1,976,463 | +2.15(+2.05%) |
Jan 29, 2024 | 105.61 | 105.85 | 103.98 | 104.88 | 1,370,565 | -0.84(-0.80%) |
Jan 26, 2024 | 103.07 | 105.89 | 102.75 | 105.72 | 2,763,522 | +3.14(+3.06%) |
Jan 25, 2024 | 100.57 | 103.44 | 100.57 | 102.58 | 2,607,954 | +2.49(+2.49%) |
Jan 24, 2024 | 99.75 | 100.42 | 98.67 | 100.09 | 2,140,576 | +0.77(+0.78%) |
Jan 23, 2024 | 98.65 | 99.53 | 97.96 | 99.32 | 1,938,984 | +0.78(+0.79%) |
Jan 22, 2024 | 96.66 | 100.92 | 96.60 | 98.54 | 3,418,379 | +2.29(+2.38%) |
Jan 19, 2024 | 96.40 | 97.57 | 95.71 | 96.24 | 5,577,010 | +0.33(+0.34%) |
Jan 18, 2024 | 99.91 | 103.48 | 95.38 | 95.91 | 11,336,468 | -11.61(-10.80%) |
Jan 17, 2024 | 106.71 | 108.33 | 106.60 | 107.52 | 3,821,935 | -0.91(-0.84%) |
Jan 16, 2024 | 107.33 | 108.46 | 106.53 | 108.43 | 2,454,777 | +0.13(+0.12%) |
Jan 12, 2024 | 110.08 | 110.33 | 107.03 | 108.31 | 2,288,559 | -1.68(-1.53%) |
Jan 11, 2024 | 109.58 | 110.08 | 107.84 | 109.99 | 1,760,408 | +0.20(+0.18%) |
Jan 10, 2024 | 109.90 | 110.87 | 109.08 | 109.79 | 1,689,499 | -0.39(-0.35%) |
Jan 09, 2024 | 110.33 | 110.65 | 109.74 | 110.17 | 1,096,361 | -1.40(-1.26%) |
Jan 08, 2024 | 110.32 | 111.61 | 110.15 | 111.58 | 1,135,400 | +0.98(+0.89%) |
Jan 05, 2024 | 108.56 | 111.73 | 108.06 | 110.60 | 1,668,385 | +1.50(+1.38%) |
Jan 04, 2024 | 109.65 | 110.59 | 108.85 | 109.10 | 1,336,027 | -0.41(-0.37%) |
Jan 03, 2024 | 111.74 | 111.90 | 108.71 | 109.50 | 1,275,196 | -1.58(-1.42%) |
Jan 02, 2024 | 110.06 | 111.44 | 109.81 | 111.08 | 1,316,229 | -0.06(-0.05%) |
Dec 29, 2023 | 111.54 | 112.15 | 110.83 | 111.14 | 929,440 | -0.17(-0.15%) |
Dec 28, 2023 | 110.98 | 111.41 | 110.66 | 111.31 | 736,687 | +0.33(+0.29%) |
Dec 27, 2023 | 110.25 | 111.04 | 110.01 | 110.98 | 751,417 | +0.58(+0.53%) |
Dec 26, 2023 | 109.60 | 110.43 | 109.54 | 110.40 | 652,219 | +0.65(+0.59%) |
Dec 22, 2023 | 110.35 | 110.66 | 109.30 | 109.75 | 834,730 | -0.17(-0.15%) |
Dec 21, 2023 | 107.85 | 110.18 | 107.71 | 109.92 | 1,366,740 | +3.50(+3.29%) |
Dec 20, 2023 | 109.06 | 109.49 | 106.36 | 106.42 | 1,868,697 | -1.33(-1.23%) |
Dec 19, 2023 | 105.58 | 107.82 | 105.58 | 107.74 | 1,399,637 | +2.09(+1.97%) |
Dec 18, 2023 | 105.59 | 106.05 | 105.03 | 105.66 | 1,842,706 | +0.81(+0.77%) |
Dec 15, 2023 | 105.80 | 106.73 | 104.56 | 104.84 | 3,339,974 | -1.67(-1.57%) |
Dec 14, 2023 | 105.13 | 107.03 | 104.81 | 106.52 | 3,500,853 | +1.89(+1.81%) |
Dec 13, 2023 | 101.71 | 104.80 | 100.28 | 104.63 | 2,421,968 | +3.04(+2.99%) |
Dec 12, 2023 | 102.03 | 103.10 | 101.56 | 101.59 | 1,819,797 | -0.55(-0.54%) |
Dec 11, 2023 | 102.48 | 102.75 | 101.49 | 102.14 | 1,160,804 | +0.00(+0.00%) |
Dec 08, 2023 | 101.11 | 103.11 | 100.88 | 102.14 | 1,667,170 | +0.96(+0.95%) |
Dec 07, 2023 | 100.05 | 101.39 | 100.05 | 101.19 | 2,175,490 | +1.61(+1.62%) |
Dec 06, 2023 | 100.75 | 104.13 | 99.33 | 99.57 | 4,322,622 | +1.60(+1.64%) |
Dec 05, 2023 | 92.95 | 98.80 | 92.95 | 97.97 | 6,229,278 | +4.29(+4.58%) |
Dec 04, 2023 | 93.65 | 94.89 | 92.78 | 93.68 | 2,046,970 | -0.87(-0.92%) |
Dec 01, 2023 | 91.65 | 94.88 | 91.62 | 94.55 | 3,040,890 | +2.59(+2.82%) |
Nov 30, 2023 | 88.68 | 92.40 | 88.58 | 91.96 | 5,762,066 | +4.06(+4.62%) |
Nov 29, 2023 | 87.02 | 89.15 | 86.52 | 87.90 | 2,256,994 | +1.65(+1.91%) |
Nov 28, 2023 | 84.48 | 86.57 | 84.42 | 86.24 | 1,365,072 | +1.76(+2.08%) |
Nov 27, 2023 | 85.25 | 85.59 | 84.24 | 84.48 | 1,254,211 | -1.32(-1.53%) |
Nov 24, 2023 | 85.76 | 86.13 | 85.35 | 85.80 | 318,123 | +0.30(+0.35%) |
Nov 22, 2023 | 85.55 | 86.05 | 85.01 | 85.50 | 924,861 | +0.52(+0.62%) |
Nov 21, 2023 | 85.29 | 86.04 | 84.79 | 84.98 | 1,341,274 | -0.31(-0.36%) |
Nov 20, 2023 | 84.97 | 85.58 | 84.50 | 85.29 | 1,654,547 | +0.56(+0.66%) |
Nov 17, 2023 | 83.44 | 84.73 | 83.05 | 84.73 | 1,291,274 | +2.14(+2.59%) |
Nov 16, 2023 | 83.94 | 84.28 | 82.42 | 82.59 | 1,214,979 | -1.43(-1.70%) |
Nov 15, 2023 | 83.70 | 84.87 | 82.39 | 84.02 | 2,432,786 | -0.01(-0.01%) |
Nov 14, 2023 | 84.29 | 84.77 | 83.04 | 84.03 | 3,214,996 | +1.82(+2.22%) |
Nov 13, 2023 | 81.60 | 82.43 | 81.10 | 82.21 | 4,949,641 | +0.29(+0.36%) |
Nov 10, 2023 | 81.90 | 82.03 | 80.58 | 81.91 | 2,300,031 | +0.63(+0.77%) |
Nov 09, 2023 | 83.13 | 83.26 | 81.10 | 81.28 | 2,011,329 | -1.44(-1.74%) |
Nov 08, 2023 | 83.25 | 83.70 | 82.16 | 82.73 | 1,724,168 | -0.51(-0.61%) |
Nov 07, 2023 | 84.81 | 84.93 | 83.01 | 83.24 | 2,878,532 | -1.63(-1.92%) |
Nov 06, 2023 | 85.43 | 85.97 | 84.21 | 84.86 | 2,482,369 | -0.65(-0.76%) |
Nov 03, 2023 | 84.98 | 86.49 | 84.98 | 85.51 | 1,761,246 | +1.94(+2.32%) |
Nov 02, 2023 | 82.39 | 83.59 | 81.97 | 83.57 | 1,653,740 | +2.56(+3.16%) |