Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.77 | 113.95 | 109.35 | 109.63 | 750,635 | -3.85(-3.40%) |
Jan 30, 2024 | 109.53 | 115.14 | 106.65 | 113.48 | 1,446,359 | +1.16(+1.04%) |
Jan 29, 2024 | 109.87 | 112.61 | 109.80 | 112.32 | 1,038,202 | +2.31(+2.10%) |
Jan 26, 2024 | 110.32 | 111.79 | 109.95 | 110.01 | 474,664 | -0.07(-0.06%) |
Jan 25, 2024 | 108.22 | 112.60 | 108.21 | 110.08 | 808,903 | +3.91(+3.69%) |
Jan 24, 2024 | 108.43 | 108.61 | 105.65 | 106.17 | 456,671 | -1.37(-1.28%) |
Jan 23, 2024 | 109.08 | 109.26 | 107.01 | 107.54 | 390,939 | -0.48(-0.44%) |
Jan 22, 2024 | 106.97 | 109.46 | 106.97 | 108.02 | 477,334 | +1.58(+1.49%) |
Jan 19, 2024 | 104.36 | 106.46 | 103.17 | 106.43 | 583,673 | +2.10(+2.01%) |
Jan 18, 2024 | 103.56 | 104.67 | 102.83 | 104.33 | 345,266 | +1.61(+1.57%) |
Jan 17, 2024 | 103.40 | 103.84 | 102.23 | 102.72 | 373,136 | -2.29(-2.18%) |
Jan 16, 2024 | 104.19 | 105.05 | 103.41 | 105.01 | 256,408 | -0.04(-0.04%) |
Jan 12, 2024 | 106.77 | 107.09 | 104.68 | 105.05 | 222,276 | -0.55(-0.52%) |
Jan 11, 2024 | 105.40 | 105.87 | 104.20 | 105.60 | 274,962 | -0.08(-0.07%) |
Jan 10, 2024 | 106.04 | 106.51 | 104.80 | 105.68 | 308,036 | -0.37(-0.35%) |
Jan 09, 2024 | 105.01 | 106.16 | 104.03 | 106.05 | 337,652 | +0.06(+0.06%) |
Jan 08, 2024 | 104.44 | 106.14 | 103.50 | 105.99 | 362,835 | +1.15(+1.09%) |
Jan 05, 2024 | 102.92 | 105.46 | 102.77 | 104.84 | 423,411 | +1.48(+1.44%) |
Jan 04, 2024 | 103.42 | 104.28 | 103.24 | 103.36 | 375,136 | +0.02(+0.02%) |
Jan 03, 2024 | 105.73 | 105.73 | 103.28 | 103.34 | 405,952 | -3.53(-3.31%) |
Jan 02, 2024 | 107.32 | 108.56 | 106.48 | 106.87 | 426,027 | -1.08(-1.00%) |
Dec 29, 2023 | 108.64 | 109.43 | 107.61 | 107.95 | 426,174 | -0.81(-0.74%) |
Dec 28, 2023 | 107.52 | 108.95 | 107.52 | 108.75 | 321,882 | +0.78(+0.72%) |
Dec 27, 2023 | 108.58 | 108.94 | 107.72 | 107.98 | 237,599 | -0.71(-0.65%) |
Dec 26, 2023 | 107.44 | 109.29 | 107.40 | 108.69 | 409,527 | +1.45(+1.36%) |
Dec 22, 2023 | 106.65 | 107.90 | 106.19 | 107.23 | 247,922 | +0.74(+0.69%) |
Dec 21, 2023 | 106.47 | 106.68 | 105.60 | 106.49 | 352,133 | +1.16(+1.10%) |
Dec 20, 2023 | 107.42 | 108.53 | 105.27 | 105.34 | 487,117 | -2.66(-2.46%) |
Dec 19, 2023 | 106.54 | 108.08 | 106.15 | 108.00 | 391,137 | +2.50(+2.37%) |
Dec 18, 2023 | 107.23 | 107.41 | 104.61 | 105.50 | 601,632 | -1.34(-1.26%) |
Dec 15, 2023 | 106.54 | 108.12 | 106.17 | 106.84 | 912,877 | -0.08(-0.07%) |
Dec 14, 2023 | 104.44 | 107.71 | 104.44 | 106.92 | 590,677 | +4.13(+4.02%) |
Dec 13, 2023 | 100.62 | 102.94 | 99.26 | 102.79 | 520,515 | +2.16(+2.15%) |
Dec 12, 2023 | 101.41 | 101.55 | 100.13 | 100.63 | 371,674 | -0.82(-0.81%) |
Dec 11, 2023 | 99.65 | 101.56 | 99.63 | 101.45 | 483,190 | +2.05(+2.06%) |
Dec 08, 2023 | 98.25 | 100.24 | 98.25 | 99.39 | 281,971 | +1.00(+1.01%) |
Dec 07, 2023 | 98.18 | 99.08 | 97.61 | 98.40 | 443,724 | +0.16(+0.16%) |
Dec 06, 2023 | 98.49 | 100.12 | 98.04 | 98.24 | 272,939 | +0.22(+0.22%) |
Dec 05, 2023 | 98.85 | 99.06 | 97.71 | 98.02 | 290,386 | -1.44(-1.45%) |
Dec 04, 2023 | 98.77 | 100.20 | 98.43 | 99.46 | 455,195 | -0.08(-0.08%) |
Dec 01, 2023 | 97.02 | 99.66 | 97.02 | 99.54 | 476,033 | +2.67(+2.75%) |
Nov 30, 2023 | 96.81 | 97.39 | 96.06 | 96.88 | 489,243 | +0.55(+0.57%) |
Nov 29, 2023 | 96.42 | 97.55 | 95.82 | 96.33 | 464,596 | +0.87(+0.91%) |
Nov 28, 2023 | 96.38 | 96.90 | 95.14 | 95.46 | 317,959 | -1.21(-1.26%) |
Nov 27, 2023 | 96.37 | 96.98 | 95.97 | 96.68 | 425,314 | -0.26(-0.27%) |
Nov 24, 2023 | 96.14 | 97.81 | 95.90 | 96.93 | 201,475 | +1.06(+1.10%) |
Nov 22, 2023 | 95.07 | 96.20 | 94.45 | 95.88 | 383,495 | +0.30(+0.31%) |
Nov 21, 2023 | 94.74 | 95.87 | 94.06 | 95.58 | 400,542 | +0.28(+0.29%) |
Nov 20, 2023 | 97.00 | 97.00 | 95.22 | 95.30 | 375,436 | -1.90(-1.96%) |
Nov 17, 2023 | 96.29 | 97.23 | 95.67 | 97.20 | 443,989 | +2.04(+2.15%) |
Nov 16, 2023 | 96.14 | 96.92 | 95.02 | 95.16 | 763,639 | -1.49(-1.55%) |
Nov 15, 2023 | 97.74 | 98.40 | 96.48 | 96.66 | 454,035 | -0.93(-0.95%) |
Nov 14, 2023 | 96.22 | 98.87 | 95.83 | 97.58 | 757,480 | +3.24(+3.43%) |
Nov 13, 2023 | 93.75 | 95.44 | 92.87 | 94.35 | 697,243 | +1.89(+2.05%) |
Nov 10, 2023 | 90.74 | 92.71 | 90.17 | 92.45 | 379,181 | +2.09(+2.31%) |
Nov 09, 2023 | 91.66 | 92.18 | 90.06 | 90.36 | 339,963 | -0.47(-0.51%) |
Nov 08, 2023 | 91.70 | 92.62 | 90.15 | 90.83 | 617,938 | -0.57(-0.63%) |
Nov 07, 2023 | 90.36 | 91.45 | 90.18 | 91.40 | 505,562 | +0.18(+0.20%) |
Nov 06, 2023 | 94.00 | 94.05 | 90.48 | 91.23 | 742,353 | -2.43(-2.59%) |
Nov 03, 2023 | 92.68 | 94.61 | 92.68 | 93.65 | 704,284 | +2.46(+2.70%) |
Nov 02, 2023 | 89.88 | 91.41 | 89.28 | 91.20 | 740,218 | +2.97(+3.37%) |