Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.56 | 113.94 | 111.63 | 111.68 | 394,096 | -2.94(-2.56%) |
Jan 30, 2024 | 114.25 | 114.73 | 113.52 | 114.62 | 731,574 | +0.43(+0.38%) |
Jan 29, 2024 | 111.64 | 114.33 | 111.64 | 114.19 | 400,752 | +3.09(+2.78%) |
Jan 26, 2024 | 112.34 | 112.82 | 110.97 | 111.10 | 366,288 | -1.47(-1.31%) |
Jan 25, 2024 | 113.36 | 113.46 | 112.02 | 112.57 | 651,166 | +0.43(+0.38%) |
Jan 24, 2024 | 114.85 | 114.85 | 112.05 | 112.14 | 520,302 | -1.65(-1.45%) |
Jan 23, 2024 | 115.90 | 115.90 | 113.36 | 113.79 | 423,218 | -1.69(-1.46%) |
Jan 22, 2024 | 116.89 | 117.25 | 115.35 | 115.48 | 671,572 | +0.23(+0.20%) |
Jan 19, 2024 | 113.17 | 115.26 | 112.19 | 115.25 | 667,343 | +3.20(+2.86%) |
Jan 18, 2024 | 111.93 | 112.48 | 110.72 | 112.05 | 951,068 | +1.43(+1.29%) |
Jan 17, 2024 | 110.91 | 111.17 | 108.42 | 110.62 | 540,299 | -0.80(-0.72%) |
Jan 16, 2024 | 112.10 | 112.38 | 110.58 | 111.42 | 651,446 | -1.40(-1.24%) |
Jan 12, 2024 | 111.19 | 112.82 | 110.89 | 112.82 | 931,373 | +1.61(+1.45%) |
Jan 11, 2024 | 110.77 | 111.23 | 109.48 | 111.21 | 673,545 | +1.16(+1.05%) |
Jan 10, 2024 | 107.16 | 110.06 | 106.73 | 110.05 | 627,069 | +3.27(+3.06%) |
Jan 09, 2024 | 106.27 | 107.20 | 105.31 | 106.78 | 384,193 | -0.08(-0.07%) |
Jan 08, 2024 | 106.21 | 107.52 | 105.78 | 106.86 | 988,648 | +1.77(+1.68%) |
Jan 05, 2024 | 103.96 | 105.69 | 102.66 | 105.09 | 579,275 | +0.20(+0.19%) |
Jan 04, 2024 | 104.39 | 105.41 | 104.16 | 104.89 | 939,935 | -0.13(-0.12%) |
Jan 03, 2024 | 105.35 | 106.13 | 104.38 | 105.02 | 1,716,342 | -1.73(-1.62%) |
Jan 02, 2024 | 107.81 | 108.28 | 105.18 | 106.75 | 1,180,882 | -2.29(-2.10%) |
Dec 29, 2023 | 110.46 | 111.00 | 108.60 | 109.04 | 468,257 | -1.85(-1.67%) |
Dec 28, 2023 | 110.09 | 110.92 | 109.98 | 110.89 | 767,870 | +0.68(+0.62%) |
Dec 27, 2023 | 110.41 | 110.56 | 109.06 | 110.21 | 933,068 | -0.05(-0.05%) |
Dec 26, 2023 | 108.75 | 110.37 | 108.53 | 110.26 | 638,590 | +1.73(+1.59%) |
Dec 22, 2023 | 107.27 | 108.82 | 106.79 | 108.53 | 973,908 | +1.50(+1.40%) |
Dec 21, 2023 | 106.37 | 107.12 | 105.21 | 107.03 | 585,430 | +1.91(+1.82%) |
Dec 20, 2023 | 104.43 | 106.20 | 103.95 | 105.12 | 1,007,852 | -0.06(-0.06%) |
Dec 19, 2023 | 103.50 | 105.25 | 103.17 | 105.18 | 980,530 | +1.68(+1.62%) |
Dec 18, 2023 | 100.81 | 103.62 | 100.00 | 103.50 | 1,000,407 | +3.48(+3.48%) |
Dec 15, 2023 | 95.76 | 100.02 | 95.50 | 100.02 | 4,212,827 | +2.63(+2.70%) |
Dec 14, 2023 | 99.29 | 99.82 | 96.11 | 97.39 | 978,859 | -1.40(-1.42%) |
Dec 13, 2023 | 96.75 | 99.28 | 96.13 | 98.79 | 796,329 | +1.18(+1.21%) |
Dec 12, 2023 | 95.90 | 97.94 | 95.02 | 97.61 | 1,766,581 | +1.35(+1.40%) |
Dec 11, 2023 | 97.10 | 97.99 | 95.46 | 96.26 | 1,098,852 | -1.63(-1.67%) |
Dec 08, 2023 | 100.55 | 101.74 | 96.89 | 97.89 | 1,221,496 | -0.96(-0.97%) |
Dec 07, 2023 | 98.00 | 98.94 | 97.35 | 98.85 | 1,466,201 | +0.77(+0.79%) |
Dec 06, 2023 | 101.87 | 101.90 | 97.73 | 98.08 | 762,118 | -4.14(-4.05%) |
Dec 05, 2023 | 99.61 | 102.41 | 98.87 | 102.22 | 1,113,141 | +2.09(+2.09%) |
Dec 04, 2023 | 100.88 | 101.53 | 99.48 | 100.13 | 654,216 | -1.46(-1.44%) |
Dec 01, 2023 | 99.68 | 101.93 | 99.15 | 101.59 | 478,525 | +1.65(+1.65%) |
Nov 30, 2023 | 100.00 | 100.22 | 98.70 | 99.94 | 982,829 | +0.42(+0.42%) |
Nov 29, 2023 | 99.68 | 101.37 | 98.97 | 99.52 | 660,345 | +2.19(+2.25%) |
Nov 28, 2023 | 97.18 | 97.90 | 96.76 | 97.33 | 409,052 | -0.30(-0.31%) |
Nov 27, 2023 | 96.76 | 98.29 | 96.76 | 97.63 | 504,217 | +0.35(+0.36%) |
Nov 24, 2023 | 96.85 | 97.32 | 96.54 | 97.28 | 163,274 | +0.16(+0.16%) |
Nov 22, 2023 | 98.49 | 98.66 | 97.07 | 97.12 | 236,615 | -0.67(-0.69%) |
Nov 21, 2023 | 97.75 | 98.67 | 96.95 | 97.79 | 318,879 | -0.39(-0.40%) |
Nov 20, 2023 | 97.15 | 98.44 | 97.15 | 98.18 | 374,412 | +1.35(+1.39%) |
Nov 17, 2023 | 96.39 | 96.89 | 96.02 | 96.83 | 307,732 | +0.38(+0.39%) |
Nov 16, 2023 | 96.91 | 96.97 | 94.97 | 96.45 | 460,762 | -0.97(-1.00%) |
Nov 15, 2023 | 97.20 | 98.78 | 97.20 | 97.42 | 1,049,868 | +0.78(+0.81%) |
Nov 14, 2023 | 94.55 | 96.91 | 94.52 | 96.64 | 803,794 | +5.01(+5.47%) |
Nov 13, 2023 | 90.77 | 92.57 | 90.50 | 91.63 | 467,532 | +0.54(+0.59%) |
Nov 10, 2023 | 89.74 | 91.31 | 89.42 | 91.09 | 652,993 | +1.49(+1.66%) |
Nov 09, 2023 | 92.36 | 92.36 | 89.36 | 89.60 | 465,952 | -2.66(-2.88%) |
Nov 08, 2023 | 92.67 | 93.22 | 91.70 | 92.26 | 448,853 | -0.12(-0.13%) |
Nov 07, 2023 | 91.52 | 95.09 | 90.86 | 92.38 | 977,816 | +2.08(+2.30%) |
Nov 06, 2023 | 92.27 | 92.27 | 89.08 | 90.30 | 350,093 | -1.15(-1.26%) |
Nov 03, 2023 | 90.65 | 91.98 | 90.03 | 91.45 | 578,517 | +1.53(+1.70%) |
Nov 02, 2023 | 91.20 | 91.89 | 89.35 | 89.92 | 456,416 | +0.61(+0.68%) |