Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 116.65 | 116.65 | 113.00 | 113.12 | 265,633 | -3.43(-2.94%) |
Jan 30, 2024 | 115.91 | 116.83 | 115.25 | 116.55 | 189,761 | +0.64(+0.55%) |
Jan 29, 2024 | 114.29 | 115.98 | 113.48 | 115.91 | 224,211 | +2.33(+2.05%) |
Jan 26, 2024 | 114.56 | 114.93 | 112.76 | 113.58 | 278,061 | -0.22(-0.19%) |
Jan 25, 2024 | 114.24 | 114.58 | 112.92 | 113.80 | 273,579 | +1.92(+1.72%) |
Jan 24, 2024 | 114.69 | 114.77 | 110.90 | 111.87 | 316,172 | -1.05(-0.93%) |
Jan 23, 2024 | 117.65 | 117.82 | 112.79 | 112.92 | 324,906 | -4.43(-3.77%) |
Jan 22, 2024 | 117.36 | 118.00 | 116.64 | 117.35 | 298,000 | +1.37(+1.18%) |
Jan 19, 2024 | 115.89 | 116.17 | 113.73 | 115.98 | 198,918 | +0.51(+0.44%) |
Jan 18, 2024 | 115.01 | 115.89 | 113.79 | 115.47 | 172,127 | +1.59(+1.39%) |
Jan 17, 2024 | 113.64 | 115.24 | 111.14 | 113.89 | 194,592 | -1.77(-1.53%) |
Jan 16, 2024 | 115.22 | 115.94 | 114.24 | 115.65 | 249,329 | -0.68(-0.58%) |
Jan 12, 2024 | 119.76 | 119.76 | 115.48 | 116.33 | 247,082 | -2.08(-1.76%) |
Jan 11, 2024 | 118.50 | 119.21 | 116.47 | 118.41 | 177,649 | -0.85(-0.71%) |
Jan 10, 2024 | 118.11 | 119.41 | 117.46 | 119.26 | 180,325 | +0.96(+0.81%) |
Jan 09, 2024 | 118.36 | 118.72 | 117.54 | 118.31 | 224,543 | -1.88(-1.57%) |
Jan 08, 2024 | 118.22 | 120.28 | 117.88 | 120.19 | 218,927 | +2.35(+2.00%) |
Jan 05, 2024 | 117.01 | 120.17 | 117.01 | 117.84 | 215,622 | -0.27(-0.23%) |
Jan 04, 2024 | 118.97 | 119.41 | 117.69 | 118.11 | 236,863 | -0.66(-0.55%) |
Jan 03, 2024 | 121.20 | 121.20 | 118.68 | 118.76 | 267,519 | -4.44(-3.60%) |
Jan 02, 2024 | 123.52 | 124.78 | 122.39 | 123.20 | 203,388 | -1.98(-1.58%) |
Dec 29, 2023 | 126.43 | 126.89 | 124.71 | 125.18 | 226,402 | -1.59(-1.25%) |
Dec 28, 2023 | 127.16 | 127.19 | 126.04 | 126.77 | 150,615 | -0.26(-0.20%) |
Dec 27, 2023 | 127.24 | 128.28 | 126.88 | 127.03 | 168,588 | +0.10(+0.08%) |
Dec 26, 2023 | 126.03 | 127.35 | 125.60 | 126.93 | 126,184 | +1.29(+1.02%) |
Dec 22, 2023 | 125.45 | 126.29 | 124.60 | 125.64 | 171,684 | +1.53(+1.24%) |
Dec 21, 2023 | 124.33 | 124.46 | 122.74 | 124.11 | 196,268 | +1.26(+1.02%) |
Dec 20, 2023 | 125.24 | 126.74 | 122.62 | 122.85 | 305,156 | -1.89(-1.51%) |
Dec 19, 2023 | 122.28 | 125.38 | 121.92 | 124.74 | 419,580 | +3.90(+3.23%) |
Dec 18, 2023 | 123.42 | 123.42 | 119.32 | 120.84 | 405,998 | -2.16(-1.76%) |
Dec 15, 2023 | 125.26 | 126.18 | 122.84 | 123.00 | 764,696 | -0.88(-0.71%) |
Dec 14, 2023 | 119.64 | 124.92 | 118.16 | 123.88 | 581,364 | +6.37(+5.42%) |
Dec 13, 2023 | 113.42 | 117.67 | 111.01 | 117.51 | 457,685 | +4.44(+3.92%) |
Dec 12, 2023 | 114.39 | 114.39 | 112.61 | 113.07 | 241,655 | -1.24(-1.08%) |
Dec 11, 2023 | 113.28 | 114.61 | 113.09 | 114.31 | 168,988 | +0.51(+0.45%) |
Dec 08, 2023 | 113.64 | 115.63 | 113.14 | 113.80 | 169,492 | +0.07(+0.06%) |
Dec 07, 2023 | 113.73 | 113.95 | 112.91 | 113.73 | 176,913 | +0.00(+0.00%) |
Dec 06, 2023 | 114.56 | 116.28 | 113.60 | 113.73 | 351,942 | +0.37(+0.33%) |
Dec 05, 2023 | 113.22 | 113.91 | 112.17 | 113.36 | 260,456 | +0.01(+0.01%) |
Dec 04, 2023 | 112.67 | 113.76 | 111.70 | 113.35 | 273,285 | +0.74(+0.66%) |
Dec 01, 2023 | 108.71 | 113.06 | 108.10 | 112.61 | 355,163 | +3.30(+3.02%) |
Nov 30, 2023 | 110.41 | 110.54 | 108.84 | 109.31 | 353,646 | -1.00(-0.90%) |
Nov 29, 2023 | 110.17 | 111.06 | 109.60 | 110.31 | 268,865 | +1.68(+1.55%) |
Nov 28, 2023 | 110.47 | 110.47 | 108.36 | 108.63 | 225,998 | -2.23(-2.01%) |
Nov 27, 2023 | 110.13 | 111.40 | 109.63 | 110.86 | 309,064 | +0.70(+0.63%) |
Nov 24, 2023 | 109.23 | 110.27 | 109.23 | 110.16 | 104,464 | +0.15(+0.14%) |
Nov 22, 2023 | 109.38 | 110.87 | 109.06 | 110.01 | 146,824 | +1.50(+1.38%) |
Nov 21, 2023 | 109.22 | 109.33 | 108.30 | 108.51 | 209,991 | -1.16(-1.06%) |
Nov 20, 2023 | 109.62 | 110.09 | 108.97 | 109.67 | 210,603 | -0.29(-0.26%) |
Nov 17, 2023 | 109.75 | 110.75 | 109.16 | 109.96 | 293,974 | +0.72(+0.66%) |
Nov 16, 2023 | 109.79 | 110.96 | 109.18 | 109.24 | 333,166 | -0.67(-0.61%) |
Nov 15, 2023 | 111.81 | 113.48 | 109.17 | 109.91 | 486,992 | -2.13(-1.90%) |
Nov 14, 2023 | 105.91 | 112.15 | 105.70 | 112.04 | 512,854 | +10.15(+9.97%) |
Nov 13, 2023 | 101.92 | 102.87 | 101.22 | 101.89 | 213,301 | -0.54(-0.52%) |
Nov 10, 2023 | 100.76 | 102.61 | 99.84 | 102.42 | 269,792 | +2.45(+2.45%) |
Nov 09, 2023 | 102.03 | 102.03 | 99.69 | 99.98 | 325,776 | -1.27(-1.26%) |
Nov 08, 2023 | 102.65 | 103.09 | 101.09 | 101.25 | 258,863 | -1.00(-0.98%) |
Nov 07, 2023 | 101.28 | 102.94 | 100.76 | 102.25 | 299,790 | +0.84(+0.83%) |
Nov 06, 2023 | 102.45 | 102.45 | 100.49 | 101.41 | 380,871 | -1.60(-1.55%) |
Nov 03, 2023 | 99.69 | 103.59 | 99.62 | 103.01 | 389,199 | +5.06(+5.17%) |
Nov 02, 2023 | 97.14 | 98.39 | 96.18 | 97.95 | 369,969 | +2.70(+2.84%) |