Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 108.66 | 109.37 | 106.24 | 106.50 | 725,328 | -1.24(-1.15%) |
Jan 30, 2024 | 108.18 | 109.50 | 107.53 | 107.74 | 762,429 | +0.16(+0.15%) |
Jan 29, 2024 | 107.42 | 109.24 | 106.95 | 107.58 | 1,249,944 | +1.64(+1.55%) |
Jan 26, 2024 | 104.97 | 110.04 | 104.74 | 105.94 | 1,952,718 | +2.93(+2.85%) |
Jan 25, 2024 | 102.13 | 103.23 | 101.41 | 103.01 | 940,355 | +1.80(+1.78%) |
Jan 24, 2024 | 102.80 | 102.99 | 100.66 | 101.21 | 847,049 | -1.60(-1.56%) |
Jan 23, 2024 | 103.89 | 104.03 | 102.15 | 102.81 | 493,709 | -0.67(-0.64%) |
Jan 22, 2024 | 102.88 | 103.78 | 102.58 | 103.48 | 615,020 | +1.07(+1.05%) |
Jan 19, 2024 | 101.83 | 102.65 | 100.74 | 102.40 | 522,281 | -0.42(-0.41%) |
Jan 18, 2024 | 102.67 | 103.39 | 101.80 | 102.82 | 497,557 | +1.11(+1.09%) |
Jan 17, 2024 | 101.80 | 102.09 | 100.32 | 101.71 | 567,706 | -2.16(-2.08%) |
Jan 16, 2024 | 102.03 | 103.98 | 101.77 | 103.86 | 394,299 | +0.26(+0.25%) |
Jan 12, 2024 | 105.72 | 106.17 | 103.33 | 103.61 | 440,514 | -0.92(-0.88%) |
Jan 11, 2024 | 104.31 | 104.53 | 103.00 | 104.53 | 358,426 | +0.53(+0.51%) |
Jan 10, 2024 | 103.94 | 104.28 | 102.70 | 104.00 | 399,329 | +0.37(+0.36%) |
Jan 09, 2024 | 104.06 | 104.41 | 103.45 | 103.64 | 328,654 | -1.24(-1.18%) |
Jan 08, 2024 | 103.32 | 105.14 | 103.15 | 104.88 | 259,917 | +1.44(+1.39%) |
Jan 05, 2024 | 103.26 | 105.01 | 102.80 | 103.44 | 433,420 | +0.24(+0.23%) |
Jan 04, 2024 | 102.07 | 104.19 | 102.05 | 103.20 | 895,500 | -0.94(-0.90%) |
Jan 03, 2024 | 107.77 | 107.77 | 103.96 | 104.13 | 534,694 | -5.13(-4.70%) |
Jan 02, 2024 | 108.32 | 109.86 | 108.25 | 109.26 | 427,929 | -0.29(-0.26%) |
Dec 29, 2023 | 110.27 | 110.47 | 108.92 | 109.55 | 360,211 | -0.89(-0.81%) |
Dec 28, 2023 | 109.62 | 110.52 | 109.37 | 110.44 | 340,463 | +0.11(+0.10%) |
Dec 27, 2023 | 110.22 | 110.65 | 109.80 | 110.34 | 214,105 | +0.49(+0.44%) |
Dec 26, 2023 | 109.17 | 110.39 | 109.13 | 109.85 | 308,358 | +1.08(+1.00%) |
Dec 22, 2023 | 108.00 | 109.00 | 107.93 | 108.77 | 447,855 | +0.91(+0.84%) |
Dec 21, 2023 | 106.59 | 107.89 | 106.48 | 107.86 | 501,598 | +2.93(+2.80%) |
Dec 20, 2023 | 105.41 | 107.08 | 104.93 | 104.93 | 499,059 | -0.02(-0.02%) |
Dec 19, 2023 | 103.81 | 105.25 | 103.55 | 104.95 | 437,706 | +1.42(+1.37%) |
Dec 18, 2023 | 103.38 | 104.18 | 102.57 | 103.53 | 464,917 | +0.80(+0.77%) |
Dec 15, 2023 | 104.50 | 105.02 | 102.19 | 102.73 | 1,238,267 | -2.33(-2.21%) |
Dec 14, 2023 | 102.64 | 105.99 | 102.60 | 105.06 | 1,009,705 | +3.14(+3.08%) |
Dec 13, 2023 | 99.80 | 102.56 | 99.18 | 101.92 | 720,589 | +1.21(+1.20%) |
Dec 12, 2023 | 100.96 | 101.49 | 100.29 | 100.70 | 555,652 | -0.12(-0.12%) |
Dec 11, 2023 | 100.11 | 101.37 | 99.57 | 100.82 | 777,598 | +0.00(+0.00%) |
Dec 08, 2023 | 100.93 | 102.03 | 100.79 | 100.82 | 738,765 | -0.18(-0.18%) |
Dec 07, 2023 | 100.69 | 101.40 | 100.19 | 101.00 | 675,162 | -0.52(-0.51%) |
Dec 06, 2023 | 103.30 | 103.35 | 101.19 | 101.52 | 669,624 | -0.20(-0.20%) |
Dec 05, 2023 | 103.10 | 103.10 | 101.58 | 101.72 | 533,796 | -2.99(-2.86%) |
Dec 04, 2023 | 103.83 | 105.28 | 103.83 | 104.71 | 536,418 | +0.28(+0.27%) |
Dec 01, 2023 | 103.09 | 104.43 | 102.98 | 104.43 | 601,914 | +1.41(+1.37%) |
Nov 30, 2023 | 103.10 | 103.46 | 102.47 | 103.02 | 556,287 | +0.32(+0.31%) |
Nov 29, 2023 | 102.42 | 103.45 | 102.42 | 102.70 | 835,315 | +2.37(+2.36%) |
Nov 28, 2023 | 100.60 | 101.32 | 99.71 | 100.33 | 673,198 | -0.64(-0.63%) |
Nov 27, 2023 | 100.90 | 101.60 | 100.89 | 100.97 | 382,876 | -0.23(-0.23%) |
Nov 24, 2023 | 101.01 | 102.31 | 101.01 | 101.20 | 292,006 | +0.79(+0.79%) |
Nov 22, 2023 | 101.04 | 101.26 | 100.26 | 100.41 | 361,939 | +0.10(+0.10%) |
Nov 21, 2023 | 100.73 | 101.19 | 100.01 | 100.31 | 429,418 | -1.19(-1.18%) |
Nov 20, 2023 | 101.01 | 101.65 | 100.55 | 101.50 | 1,146,964 | +0.35(+0.35%) |
Nov 17, 2023 | 99.82 | 101.50 | 99.82 | 101.15 | 598,231 | +2.54(+2.57%) |
Nov 16, 2023 | 100.06 | 100.78 | 98.25 | 98.61 | 1,136,887 | -2.26(-2.24%) |
Nov 15, 2023 | 99.77 | 101.28 | 99.58 | 100.87 | 636,524 | +1.49(+1.50%) |
Nov 14, 2023 | 97.93 | 100.04 | 97.77 | 99.38 | 985,746 | +3.49(+3.64%) |
Nov 13, 2023 | 96.02 | 96.51 | 95.52 | 95.90 | 736,631 | +0.43(+0.46%) |
Nov 10, 2023 | 93.94 | 95.46 | 93.51 | 95.46 | 724,079 | +1.99(+2.13%) |
Nov 09, 2023 | 95.62 | 96.23 | 93.42 | 93.47 | 1,124,591 | -2.25(-2.35%) |
Nov 08, 2023 | 96.25 | 96.52 | 95.42 | 95.72 | 868,336 | -0.39(-0.40%) |
Nov 07, 2023 | 95.19 | 96.11 | 94.41 | 96.10 | 724,219 | +0.21(+0.22%) |
Nov 06, 2023 | 95.10 | 96.55 | 94.85 | 95.90 | 1,099,316 | +0.59(+0.62%) |
Nov 03, 2023 | 93.65 | 95.49 | 93.30 | 95.30 | 1,147,816 | +3.33(+3.62%) |
Nov 02, 2023 | 91.96 | 92.64 | 88.26 | 91.97 | 1,867,260 | +0.21(+0.23%) |