Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 118.85 | 118.85 | 114.73 | 115.43 | 107,432 | -3.17(-2.67%) |
Jan 30, 2024 | 118.01 | 118.83 | 117.62 | 118.60 | 52,930 | +0.24(+0.20%) |
Jan 29, 2024 | 117.48 | 118.37 | 116.66 | 118.37 | 99,453 | +0.57(+0.48%) |
Jan 26, 2024 | 118.70 | 119.50 | 116.77 | 117.80 | 64,266 | +0.04(+0.03%) |
Jan 25, 2024 | 118.41 | 118.41 | 116.73 | 117.76 | 95,259 | +0.75(+0.65%) |
Jan 24, 2024 | 119.88 | 119.88 | 116.73 | 117.00 | 70,712 | -1.66(-1.40%) |
Jan 23, 2024 | 120.78 | 121.94 | 118.62 | 118.66 | 69,318 | -0.69(-0.57%) |
Jan 22, 2024 | 117.04 | 119.63 | 117.04 | 119.35 | 72,303 | +2.41(+2.06%) |
Jan 19, 2024 | 117.06 | 117.06 | 115.32 | 116.94 | 81,598 | +0.40(+0.34%) |
Jan 18, 2024 | 115.14 | 116.81 | 114.30 | 116.55 | 96,088 | +1.86(+1.62%) |
Jan 17, 2024 | 113.85 | 115.03 | 113.78 | 114.69 | 67,567 | -0.63(-0.54%) |
Jan 16, 2024 | 115.56 | 116.29 | 115.06 | 115.31 | 89,792 | -1.23(-1.06%) |
Jan 12, 2024 | 116.67 | 116.70 | 114.99 | 116.55 | 85,743 | +1.71(+1.49%) |
Jan 11, 2024 | 114.70 | 115.62 | 113.69 | 114.84 | 82,408 | -0.56(-0.48%) |
Jan 10, 2024 | 114.92 | 115.55 | 113.64 | 115.39 | 85,063 | +0.61(+0.53%) |
Jan 09, 2024 | 116.25 | 117.31 | 114.67 | 114.79 | 134,967 | -2.92(-2.48%) |
Jan 08, 2024 | 117.81 | 118.05 | 117.10 | 117.71 | 106,262 | -0.55(-0.46%) |
Jan 05, 2024 | 118.40 | 119.89 | 118.04 | 118.26 | 141,595 | -1.02(-0.86%) |
Jan 04, 2024 | 120.90 | 121.44 | 118.77 | 119.28 | 106,551 | -1.33(-1.11%) |
Jan 03, 2024 | 121.10 | 122.98 | 119.64 | 120.61 | 142,725 | -0.84(-0.70%) |
Jan 02, 2024 | 121.75 | 122.91 | 121.17 | 121.46 | 98,272 | -1.06(-0.87%) |
Dec 29, 2023 | 123.99 | 124.32 | 121.94 | 122.52 | 74,931 | -1.32(-1.07%) |
Dec 28, 2023 | 123.44 | 124.01 | 122.28 | 123.84 | 56,999 | -0.31(-0.25%) |
Dec 27, 2023 | 124.85 | 125.14 | 123.22 | 124.15 | 58,823 | -0.26(-0.21%) |
Dec 26, 2023 | 123.99 | 124.94 | 123.61 | 124.41 | 54,425 | +1.24(+1.01%) |
Dec 22, 2023 | 123.16 | 124.66 | 122.69 | 123.17 | 89,309 | +0.95(+0.77%) |
Dec 21, 2023 | 121.92 | 122.83 | 120.60 | 122.22 | 65,980 | +1.37(+1.14%) |
Dec 20, 2023 | 122.16 | 124.55 | 120.40 | 120.85 | 163,591 | -1.16(-0.95%) |
Dec 19, 2023 | 119.97 | 122.69 | 119.23 | 122.01 | 188,051 | +3.22(+2.71%) |
Dec 18, 2023 | 120.02 | 120.25 | 117.48 | 118.79 | 132,068 | -0.38(-0.32%) |
Dec 15, 2023 | 118.66 | 119.74 | 117.28 | 119.17 | 459,656 | +2.00(+1.71%) |
Dec 14, 2023 | 114.88 | 117.86 | 114.84 | 117.17 | 144,313 | +3.92(+3.46%) |
Dec 13, 2023 | 109.16 | 114.07 | 108.44 | 113.26 | 104,094 | +4.19(+3.84%) |
Dec 12, 2023 | 111.19 | 111.55 | 108.67 | 109.07 | 84,425 | -1.16(-1.06%) |
Dec 11, 2023 | 109.39 | 110.41 | 108.36 | 110.23 | 63,520 | +1.29(+1.19%) |
Dec 08, 2023 | 109.66 | 110.90 | 108.16 | 108.94 | 62,842 | -1.04(-0.95%) |
Dec 07, 2023 | 107.72 | 109.98 | 107.37 | 109.98 | 64,617 | +2.24(+2.08%) |
Dec 06, 2023 | 108.49 | 109.86 | 107.70 | 107.75 | 66,138 | +0.05(+0.05%) |
Dec 05, 2023 | 107.58 | 107.74 | 106.35 | 107.70 | 71,601 | +0.01(+0.01%) |
Dec 04, 2023 | 105.85 | 108.78 | 105.48 | 107.69 | 80,802 | +1.24(+1.17%) |
Dec 01, 2023 | 104.64 | 106.98 | 103.72 | 106.45 | 60,761 | +1.99(+1.90%) |
Nov 30, 2023 | 104.78 | 105.40 | 103.69 | 104.46 | 80,477 | +0.20(+0.19%) |
Nov 29, 2023 | 105.84 | 106.14 | 104.07 | 104.26 | 49,159 | -0.68(-0.65%) |
Nov 28, 2023 | 105.34 | 105.42 | 104.25 | 104.94 | 52,043 | -0.44(-0.41%) |
Nov 27, 2023 | 105.21 | 105.89 | 104.81 | 105.37 | 98,369 | -0.44(-0.41%) |
Nov 24, 2023 | 105.50 | 106.58 | 105.38 | 105.81 | 44,164 | +0.49(+0.46%) |
Nov 22, 2023 | 106.85 | 106.85 | 104.96 | 105.32 | 65,287 | -0.63(-0.59%) |
Nov 21, 2023 | 107.08 | 107.67 | 105.92 | 105.95 | 81,656 | -1.89(-1.75%) |
Nov 20, 2023 | 107.73 | 108.64 | 106.90 | 107.84 | 73,859 | +0.01(+0.01%) |
Nov 17, 2023 | 107.93 | 109.35 | 107.44 | 107.83 | 93,330 | +0.42(+0.39%) |
Nov 16, 2023 | 107.31 | 107.83 | 106.04 | 107.41 | 61,109 | -0.49(-0.46%) |
Nov 15, 2023 | 107.05 | 108.87 | 106.97 | 107.90 | 71,034 | +0.34(+0.31%) |
Nov 14, 2023 | 104.59 | 108.06 | 104.59 | 107.57 | 84,136 | +5.42(+5.31%) |
Nov 13, 2023 | 99.52 | 102.25 | 99.52 | 102.15 | 53,563 | +1.89(+1.88%) |
Nov 10, 2023 | 99.99 | 101.55 | 99.66 | 100.26 | 115,765 | +0.59(+0.59%) |
Nov 09, 2023 | 100.34 | 101.24 | 99.26 | 99.67 | 127,269 | -0.50(-0.50%) |
Nov 08, 2023 | 99.97 | 101.80 | 99.66 | 100.17 | 59,635 | +1.94(+1.97%) |
Nov 07, 2023 | 98.73 | 98.75 | 97.33 | 98.24 | 56,647 | -1.23(-1.24%) |
Nov 06, 2023 | 98.99 | 100.11 | 98.19 | 99.47 | 65,451 | +0.37(+0.37%) |
Nov 03, 2023 | 98.16 | 100.01 | 97.56 | 99.10 | 79,276 | +2.00(+2.06%) |
Nov 02, 2023 | 97.42 | 97.64 | 96.33 | 97.10 | 103,073 | +0.50(+0.52%) |