Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 112.92 | 113.82 | 110.78 | 110.81 | 24,955 | -2.89(-2.55%) |
Jan 30, 2024 | 114.20 | 114.57 | 113.06 | 113.70 | 34,318 | -1.17(-1.02%) |
Jan 29, 2024 | 112.59 | 114.88 | 112.03 | 114.88 | 26,332 | +2.29(+2.03%) |
Jan 26, 2024 | 112.87 | 113.32 | 112.14 | 112.59 | 24,248 | -0.08(-0.07%) |
Jan 25, 2024 | 112.79 | 112.79 | 111.44 | 112.67 | 71,766 | +1.21(+1.09%) |
Jan 24, 2024 | 113.23 | 113.38 | 111.20 | 111.45 | 12,756 | -0.79(-0.70%) |
Jan 23, 2024 | 113.14 | 113.54 | 111.61 | 112.24 | 21,176 | +0.19(+0.17%) |
Jan 22, 2024 | 110.27 | 112.34 | 110.27 | 112.05 | 48,470 | +2.40(+2.19%) |
Jan 19, 2024 | 109.41 | 109.65 | 107.78 | 109.65 | 42,762 | +0.97(+0.89%) |
Jan 18, 2024 | 108.98 | 109.20 | 107.38 | 108.69 | 24,328 | -0.37(-0.34%) |
Jan 17, 2024 | 107.76 | 109.12 | 107.44 | 109.05 | 22,217 | -0.27(-0.25%) |
Jan 16, 2024 | 110.09 | 110.29 | 108.88 | 109.32 | 44,970 | -1.59(-1.44%) |
Jan 12, 2024 | 112.59 | 112.59 | 110.76 | 110.92 | 15,841 | -0.02(-0.02%) |
Jan 11, 2024 | 111.72 | 111.94 | 109.90 | 110.94 | 79,712 | -1.35(-1.20%) |
Jan 10, 2024 | 112.48 | 112.67 | 111.41 | 112.29 | 14,970 | -0.02(-0.02%) |
Jan 09, 2024 | 112.06 | 112.87 | 111.54 | 112.31 | 24,512 | -0.96(-0.84%) |
Jan 08, 2024 | 111.53 | 113.27 | 110.71 | 113.27 | 17,812 | +2.08(+1.87%) |
Jan 05, 2024 | 111.22 | 112.28 | 110.66 | 111.19 | 35,139 | -0.54(-0.48%) |
Jan 04, 2024 | 111.74 | 112.69 | 111.68 | 111.72 | 29,597 | -0.22(-0.20%) |
Jan 03, 2024 | 113.44 | 113.93 | 111.57 | 111.94 | 35,728 | -2.81(-2.45%) |
Jan 02, 2024 | 114.49 | 116.16 | 114.31 | 114.75 | 25,152 | -0.71(-0.61%) |
Dec 29, 2023 | 117.67 | 117.67 | 115.45 | 115.45 | 55,409 | -2.17(-1.84%) |
Dec 28, 2023 | 117.43 | 118.55 | 117.27 | 117.62 | 25,348 | -0.42(-0.35%) |
Dec 27, 2023 | 117.80 | 118.29 | 117.02 | 118.04 | 41,488 | +0.69(+0.59%) |
Dec 26, 2023 | 116.00 | 117.63 | 115.66 | 117.35 | 27,239 | +2.00(+1.73%) |
Dec 22, 2023 | 114.66 | 115.91 | 114.66 | 115.35 | 91,810 | +1.34(+1.18%) |
Dec 21, 2023 | 112.79 | 114.07 | 112.76 | 114.01 | 38,452 | +2.55(+2.29%) |
Dec 20, 2023 | 113.85 | 115.34 | 111.46 | 111.46 | 70,778 | -2.07(-1.82%) |
Dec 19, 2023 | 111.81 | 113.89 | 111.81 | 113.54 | 51,265 | +2.28(+2.05%) |
Dec 18, 2023 | 111.46 | 112.24 | 110.73 | 111.25 | 62,903 | +0.08(+0.07%) |
Dec 15, 2023 | 112.00 | 112.37 | 110.61 | 111.18 | 25,595 | -0.58(-0.51%) |
Dec 14, 2023 | 111.03 | 112.72 | 110.83 | 111.75 | 46,122 | +2.04(+1.86%) |
Dec 13, 2023 | 105.83 | 109.71 | 104.72 | 109.71 | 32,891 | +4.08(+3.86%) |
Dec 12, 2023 | 105.80 | 105.86 | 104.73 | 105.63 | 20,477 | -0.17(-0.16%) |
Dec 11, 2023 | 106.19 | 106.19 | 105.12 | 105.80 | 25,701 | -0.72(-0.68%) |
Dec 08, 2023 | 105.21 | 106.71 | 105.21 | 106.53 | 38,727 | +1.14(+1.08%) |
Dec 07, 2023 | 104.59 | 105.42 | 104.11 | 105.39 | 20,061 | +0.94(+0.90%) |
Dec 06, 2023 | 104.98 | 106.43 | 104.30 | 104.45 | 63,042 | -0.02(-0.01%) |
Dec 05, 2023 | 104.86 | 105.15 | 104.16 | 104.46 | 27,966 | -0.96(-0.91%) |
Dec 04, 2023 | 103.68 | 105.71 | 103.68 | 105.42 | 34,792 | +1.43(+1.37%) |
Dec 01, 2023 | 100.58 | 104.12 | 100.17 | 104.00 | 107,965 | +2.97(+2.94%) |
Nov 30, 2023 | 101.75 | 101.97 | 100.82 | 101.03 | 47,391 | +0.95(+0.95%) |
Nov 29, 2023 | 100.36 | 101.58 | 99.99 | 100.08 | 15,946 | +0.78(+0.79%) |
Nov 28, 2023 | 100.13 | 100.13 | 99.09 | 99.29 | 21,356 | -0.70(-0.70%) |
Nov 27, 2023 | 100.42 | 100.42 | 99.64 | 99.99 | 23,226 | -0.43(-0.43%) |
Nov 24, 2023 | 100.41 | 100.54 | 100.09 | 100.42 | 5,310 | +1.13(+1.14%) |
Nov 22, 2023 | 99.18 | 99.91 | 98.95 | 99.30 | 28,282 | +0.69(+0.69%) |
Nov 21, 2023 | 99.59 | 99.62 | 98.52 | 98.61 | 32,695 | -1.34(-1.34%) |
Nov 20, 2023 | 99.53 | 100.47 | 99.53 | 99.95 | 24,880 | +0.26(+0.26%) |
Nov 17, 2023 | 98.58 | 99.69 | 98.58 | 99.69 | 30,138 | +2.01(+2.06%) |
Nov 16, 2023 | 99.25 | 99.25 | 97.38 | 97.68 | 34,247 | -1.66(-1.67%) |
Nov 15, 2023 | 98.82 | 101.10 | 98.82 | 99.34 | 102,862 | +0.26(+0.26%) |
Nov 14, 2023 | 97.46 | 99.09 | 96.93 | 99.08 | 27,036 | +5.16(+5.50%) |
Nov 13, 2023 | 93.44 | 94.13 | 92.69 | 93.92 | 41,900 | -0.04(-0.04%) |
Nov 10, 2023 | 93.50 | 94.25 | 92.52 | 93.95 | 38,493 | +0.88(+0.95%) |
Nov 09, 2023 | 95.57 | 95.61 | 92.91 | 93.07 | 49,394 | -2.23(-2.34%) |
Nov 08, 2023 | 96.16 | 96.43 | 94.66 | 95.30 | 31,816 | -0.84(-0.88%) |
Nov 07, 2023 | 95.94 | 96.40 | 95.61 | 96.14 | 16,165 | -0.27(-0.28%) |
Nov 06, 2023 | 98.04 | 98.04 | 95.96 | 96.41 | 17,573 | -1.22(-1.25%) |
Nov 03, 2023 | 96.58 | 98.17 | 96.53 | 97.63 | 22,746 | +2.95(+3.12%) |
Nov 02, 2023 | 92.98 | 94.74 | 92.98 | 94.68 | 37,964 | +2.32(+2.51%) |