Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.55 | 116.51 | 113.30 | 113.48 | 191,837 | -2.02(-1.75%) |
Jan 30, 2024 | 115.66 | 116.52 | 115.27 | 115.50 | 146,059 | -0.54(-0.46%) |
Jan 29, 2024 | 115.25 | 116.46 | 115.03 | 116.04 | 178,229 | +0.77(+0.67%) |
Jan 26, 2024 | 115.25 | 116.30 | 114.43 | 115.27 | 143,366 | +0.58(+0.50%) |
Jan 25, 2024 | 117.21 | 117.21 | 114.33 | 114.69 | 174,644 | -1.27(-1.09%) |
Jan 24, 2024 | 118.14 | 118.14 | 115.65 | 115.96 | 154,936 | -0.90(-0.77%) |
Jan 23, 2024 | 117.11 | 117.69 | 116.25 | 116.86 | 205,520 | +0.79(+0.68%) |
Jan 22, 2024 | 117.23 | 117.40 | 115.62 | 116.07 | 167,145 | -0.01(-0.01%) |
Jan 19, 2024 | 115.11 | 116.81 | 114.48 | 116.08 | 191,477 | +1.42(+1.24%) |
Jan 18, 2024 | 117.36 | 117.36 | 113.95 | 114.66 | 251,961 | -2.82(-2.40%) |
Jan 17, 2024 | 114.60 | 117.75 | 114.60 | 117.49 | 179,892 | +2.03(+1.75%) |
Jan 16, 2024 | 113.80 | 115.57 | 112.83 | 115.46 | 211,358 | +0.77(+0.67%) |
Jan 12, 2024 | 117.37 | 118.14 | 114.01 | 114.69 | 330,428 | -2.20(-1.88%) |
Jan 11, 2024 | 117.20 | 117.31 | 115.03 | 116.89 | 241,567 | -0.35(-0.30%) |
Jan 10, 2024 | 118.30 | 118.58 | 116.44 | 117.24 | 227,269 | -0.59(-0.50%) |
Jan 09, 2024 | 118.50 | 119.11 | 117.43 | 117.83 | 208,601 | -1.74(-1.45%) |
Jan 08, 2024 | 115.17 | 119.78 | 114.45 | 119.56 | 246,177 | +5.08(+4.44%) |
Jan 05, 2024 | 116.11 | 117.11 | 114.37 | 114.48 | 225,204 | -2.18(-1.87%) |
Jan 04, 2024 | 115.11 | 116.73 | 115.04 | 116.66 | 221,217 | +1.20(+1.04%) |
Jan 03, 2024 | 116.95 | 116.95 | 115.08 | 115.46 | 173,914 | -2.18(-1.85%) |
Jan 02, 2024 | 117.78 | 118.45 | 115.95 | 117.64 | 165,134 | -1.07(-0.90%) |
Dec 29, 2023 | 118.53 | 119.49 | 118.50 | 118.70 | 116,221 | -0.17(-0.14%) |
Dec 28, 2023 | 119.05 | 119.95 | 118.34 | 118.88 | 127,671 | -0.29(-0.24%) |
Dec 27, 2023 | 119.28 | 119.80 | 118.55 | 119.16 | 112,372 | -0.63(-0.53%) |
Dec 26, 2023 | 118.88 | 119.91 | 117.85 | 119.79 | 131,628 | +1.29(+1.09%) |
Dec 22, 2023 | 119.50 | 119.76 | 118.45 | 118.51 | 205,889 | -0.96(-0.80%) |
Dec 21, 2023 | 120.33 | 120.33 | 118.58 | 119.46 | 186,987 | -0.41(-0.34%) |
Dec 20, 2023 | 121.25 | 122.56 | 119.70 | 119.87 | 158,704 | -1.44(-1.18%) |
Dec 19, 2023 | 122.27 | 122.91 | 120.17 | 121.31 | 263,262 | -0.24(-0.20%) |
Dec 18, 2023 | 121.11 | 122.78 | 119.38 | 121.55 | 258,035 | +1.43(+1.19%) |
Dec 15, 2023 | 121.62 | 122.34 | 119.49 | 120.12 | 1,184,681 | -1.12(-0.92%) |
Dec 14, 2023 | 122.13 | 123.43 | 118.98 | 121.24 | 357,679 | +0.29(+0.24%) |
Dec 13, 2023 | 120.70 | 122.80 | 118.80 | 120.95 | 309,040 | +0.47(+0.39%) |
Dec 12, 2023 | 117.26 | 120.50 | 116.84 | 120.48 | 208,974 | +3.38(+2.89%) |
Dec 11, 2023 | 114.98 | 117.16 | 114.98 | 117.10 | 250,641 | +2.58(+2.25%) |
Dec 08, 2023 | 114.32 | 115.16 | 114.14 | 114.52 | 231,978 | +0.13(+0.11%) |
Dec 07, 2023 | 114.83 | 115.34 | 114.15 | 114.39 | 196,754 | -0.49(-0.43%) |
Dec 06, 2023 | 116.58 | 117.25 | 114.70 | 114.88 | 198,302 | -1.22(-1.05%) |
Dec 05, 2023 | 117.87 | 118.09 | 116.07 | 116.10 | 182,217 | -1.98(-1.67%) |
Dec 04, 2023 | 116.94 | 118.46 | 116.75 | 118.08 | 290,914 | +0.11(+0.09%) |
Dec 01, 2023 | 115.36 | 118.23 | 115.36 | 117.97 | 259,095 | +2.26(+1.95%) |
Nov 30, 2023 | 113.99 | 115.86 | 113.19 | 115.71 | 253,422 | +2.00(+1.76%) |
Nov 29, 2023 | 115.26 | 116.20 | 113.19 | 113.72 | 208,659 | -0.81(-0.71%) |
Nov 28, 2023 | 113.88 | 115.52 | 113.68 | 114.52 | 383,737 | +0.45(+0.39%) |
Nov 27, 2023 | 111.84 | 114.57 | 111.84 | 114.07 | 254,398 | +1.43(+1.27%) |
Nov 24, 2023 | 112.21 | 113.25 | 110.88 | 112.65 | 134,444 | -0.09(-0.08%) |
Nov 22, 2023 | 111.27 | 112.98 | 111.27 | 112.74 | 155,327 | +1.92(+1.73%) |
Nov 21, 2023 | 110.19 | 111.54 | 110.00 | 110.82 | 185,745 | -0.13(-0.12%) |
Nov 20, 2023 | 109.96 | 111.20 | 108.52 | 110.95 | 291,311 | -1.34(-1.19%) |
Nov 17, 2023 | 110.04 | 112.37 | 109.75 | 112.29 | 228,309 | +2.72(+2.49%) |
Nov 16, 2023 | 112.35 | 112.37 | 109.49 | 109.56 | 319,055 | -2.68(-2.39%) |
Nov 15, 2023 | 112.34 | 113.66 | 111.98 | 112.25 | 283,300 | -0.33(-0.29%) |
Nov 14, 2023 | 112.10 | 113.45 | 111.22 | 112.58 | 257,514 | +2.94(+2.68%) |
Nov 13, 2023 | 108.19 | 109.97 | 108.19 | 109.64 | 246,799 | +0.86(+0.79%) |
Nov 10, 2023 | 107.76 | 108.83 | 106.74 | 108.78 | 229,968 | +1.32(+1.23%) |
Nov 09, 2023 | 106.28 | 108.31 | 104.95 | 107.47 | 262,734 | +2.17(+2.07%) |
Nov 08, 2023 | 105.46 | 105.86 | 104.24 | 105.29 | 285,702 | -0.53(-0.50%) |
Nov 07, 2023 | 103.62 | 106.35 | 102.60 | 105.82 | 343,221 | +2.18(+2.10%) |
Nov 06, 2023 | 103.74 | 104.62 | 102.99 | 103.64 | 255,784 | -0.39(-0.37%) |
Nov 03, 2023 | 104.54 | 105.33 | 103.31 | 104.03 | 238,474 | +1.32(+1.28%) |
Nov 02, 2023 | 102.61 | 103.74 | 101.43 | 102.72 | 301,794 | +1.29(+1.27%) |