Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 108.55 | 108.94 | 106.42 | 106.66 | 1,582,803 | -2.34(-2.15%) |
Jan 30, 2024 | 108.65 | 109.32 | 108.36 | 109.00 | 1,529,944 | +0.95(+0.88%) |
Jan 29, 2024 | 107.75 | 108.20 | 107.07 | 108.05 | 1,206,694 | +0.30(+0.28%) |
Jan 26, 2024 | 107.47 | 107.99 | 106.98 | 107.75 | 887,059 | +0.30(+0.28%) |
Jan 25, 2024 | 108.75 | 109.18 | 107.03 | 107.45 | 1,052,361 | -0.90(-0.83%) |
Jan 24, 2024 | 108.78 | 109.39 | 108.18 | 108.35 | 1,579,854 | +0.65(+0.60%) |
Jan 23, 2024 | 108.53 | 108.67 | 107.65 | 107.70 | 2,141,911 | -0.53(-0.49%) |
Jan 22, 2024 | 108.95 | 109.75 | 108.12 | 108.23 | 1,332,582 | +0.19(+0.18%) |
Jan 19, 2024 | 107.51 | 108.14 | 107.05 | 108.04 | 1,505,512 | +0.75(+0.70%) |
Jan 18, 2024 | 108.00 | 108.47 | 106.32 | 107.29 | 1,763,129 | +0.30(+0.28%) |
Jan 17, 2024 | 104.29 | 107.45 | 103.64 | 106.99 | 2,515,765 | +2.09(+1.99%) |
Jan 16, 2024 | 103.99 | 105.03 | 103.89 | 104.90 | 1,879,682 | +0.20(+0.19%) |
Jan 12, 2024 | 105.07 | 106.72 | 104.41 | 104.70 | 1,824,489 | +0.16(+0.15%) |
Jan 11, 2024 | 105.00 | 105.00 | 103.10 | 104.54 | 1,845,662 | -0.16(-0.15%) |
Jan 10, 2024 | 104.10 | 104.95 | 103.51 | 104.70 | 1,488,155 | +1.17(+1.13%) |
Jan 09, 2024 | 103.38 | 103.90 | 102.59 | 103.53 | 1,298,370 | +1.59(+1.56%) |
Jan 08, 2024 | 100.56 | 101.94 | 100.43 | 101.94 | 1,200,159 | +1.72(+1.72%) |
Jan 05, 2024 | 100.61 | 101.48 | 99.90 | 100.22 | 1,128,413 | -0.72(-0.71%) |
Jan 04, 2024 | 102.48 | 102.69 | 100.85 | 100.94 | 1,044,311 | -1.55(-1.51%) |
Jan 03, 2024 | 101.92 | 103.47 | 101.14 | 102.49 | 1,311,695 | -0.51(-0.50%) |
Jan 02, 2024 | 105.22 | 105.63 | 102.45 | 103.00 | 1,475,521 | -3.16(-2.98%) |
Dec 29, 2023 | 106.20 | 107.00 | 106.05 | 106.16 | 769,059 | -0.20(-0.19%) |
Dec 28, 2023 | 106.49 | 106.73 | 106.15 | 106.36 | 565,154 | -0.23(-0.22%) |
Dec 27, 2023 | 106.35 | 106.73 | 106.07 | 106.59 | 602,335 | +0.07(+0.07%) |
Dec 26, 2023 | 106.12 | 106.83 | 105.97 | 106.52 | 734,421 | +0.61(+0.58%) |
Dec 22, 2023 | 107.15 | 107.37 | 105.77 | 105.91 | 792,380 | -0.99(-0.93%) |
Dec 21, 2023 | 107.24 | 107.24 | 106.04 | 106.90 | 717,520 | +0.31(+0.29%) |
Dec 20, 2023 | 107.39 | 107.82 | 106.02 | 106.59 | 1,023,018 | -0.82(-0.76%) |
Dec 19, 2023 | 106.90 | 107.78 | 106.12 | 107.41 | 1,326,432 | +0.81(+0.76%) |
Dec 18, 2023 | 105.00 | 106.86 | 105.00 | 106.60 | 1,346,960 | +1.52(+1.45%) |
Dec 15, 2023 | 104.18 | 105.18 | 103.80 | 105.08 | 3,513,266 | +0.15(+0.14%) |
Dec 14, 2023 | 107.53 | 107.61 | 104.07 | 104.93 | 2,369,601 | -1.77(-1.66%) |
Dec 13, 2023 | 105.86 | 107.45 | 105.71 | 106.70 | 1,965,167 | +0.60(+0.57%) |
Dec 12, 2023 | 105.33 | 106.56 | 105.17 | 106.10 | 1,895,508 | +0.77(+0.73%) |
Dec 11, 2023 | 104.36 | 105.54 | 104.09 | 105.33 | 1,897,865 | +1.02(+0.98%) |
Dec 08, 2023 | 103.44 | 105.06 | 103.27 | 104.31 | 1,657,202 | +0.44(+0.42%) |
Dec 07, 2023 | 103.07 | 104.50 | 103.07 | 103.87 | 1,307,940 | +1.05(+1.02%) |
Dec 06, 2023 | 104.27 | 105.47 | 102.63 | 102.82 | 2,126,911 | -0.84(-0.81%) |
Dec 05, 2023 | 101.88 | 103.70 | 101.36 | 103.66 | 2,208,939 | +0.46(+0.45%) |
Dec 04, 2023 | 101.33 | 103.44 | 101.33 | 103.20 | 1,949,517 | +1.19(+1.17%) |
Dec 01, 2023 | 99.86 | 102.39 | 99.19 | 102.01 | 1,900,105 | +1.95(+1.95%) |
Nov 30, 2023 | 98.15 | 100.12 | 98.13 | 100.06 | 2,207,069 | +2.14(+2.19%) |
Nov 29, 2023 | 98.14 | 99.53 | 97.91 | 97.92 | 1,635,374 | +0.85(+0.88%) |
Nov 28, 2023 | 96.42 | 97.43 | 96.42 | 97.07 | 1,470,153 | +0.38(+0.39%) |
Nov 27, 2023 | 94.62 | 96.73 | 94.50 | 96.69 | 1,863,227 | +2.00(+2.11%) |
Nov 24, 2023 | 94.77 | 95.42 | 94.61 | 94.69 | 465,809 | -0.45(-0.47%) |
Nov 22, 2023 | 95.00 | 96.24 | 94.56 | 95.14 | 1,392,552 | +2.28(+2.46%) |
Nov 21, 2023 | 92.75 | 93.45 | 92.45 | 92.86 | 1,063,953 | +0.23(+0.25%) |
Nov 20, 2023 | 91.91 | 93.01 | 91.86 | 92.63 | 1,097,715 | +0.52(+0.56%) |
Nov 17, 2023 | 92.30 | 93.13 | 91.69 | 92.11 | 1,645,314 | -0.12(-0.13%) |
Nov 16, 2023 | 91.85 | 92.72 | 91.68 | 92.23 | 1,638,776 | +0.15(+0.16%) |
Nov 15, 2023 | 90.63 | 92.21 | 90.42 | 92.08 | 1,591,724 | +1.45(+1.60%) |
Nov 14, 2023 | 89.26 | 91.09 | 88.92 | 90.63 | 2,117,389 | +2.39(+2.71%) |
Nov 13, 2023 | 87.50 | 88.53 | 87.16 | 88.24 | 1,232,495 | +0.59(+0.67%) |
Nov 10, 2023 | 86.81 | 87.67 | 86.11 | 87.65 | 1,121,739 | +0.87(+1.00%) |
Nov 09, 2023 | 87.41 | 87.77 | 86.16 | 86.78 | 1,162,344 | -0.45(-0.52%) |
Nov 08, 2023 | 87.00 | 87.68 | 86.50 | 87.23 | 1,383,084 | +0.24(+0.28%) |
Nov 07, 2023 | 86.23 | 87.85 | 86.02 | 86.99 | 1,813,403 | +0.44(+0.51%) |
Nov 06, 2023 | 85.06 | 86.90 | 84.78 | 86.55 | 2,679,621 | +0.99(+1.16%) |
Nov 03, 2023 | 77.88 | 85.78 | 77.88 | 85.56 | 5,340,970 | +10.37(+13.79%) |
Nov 02, 2023 | 74.42 | 75.26 | 74.12 | 75.19 | 1,776,107 | +1.73(+2.36%) |