Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.83 | 119.98 | 113.08 | 115.34 | 153,924 | +1.51(+1.33%) |
Jan 30, 2024 | 111.96 | 114.05 | 111.96 | 113.83 | 82,414 | +1.54(+1.37%) |
Jan 29, 2024 | 109.90 | 112.30 | 109.30 | 112.29 | 104,072 | +2.51(+2.29%) |
Jan 26, 2024 | 110.59 | 110.96 | 108.73 | 109.78 | 51,156 | -0.47(-0.43%) |
Jan 25, 2024 | 111.78 | 111.78 | 108.86 | 110.25 | 64,146 | +0.83(+0.76%) |
Jan 24, 2024 | 111.46 | 111.46 | 107.70 | 109.42 | 60,632 | -0.26(-0.24%) |
Jan 23, 2024 | 114.81 | 114.92 | 109.48 | 109.68 | 67,392 | -5.08(-4.43%) |
Jan 22, 2024 | 112.80 | 115.18 | 112.30 | 114.76 | 67,271 | +3.59(+3.23%) |
Jan 19, 2024 | 110.87 | 111.38 | 108.75 | 111.17 | 51,147 | +0.78(+0.71%) |
Jan 18, 2024 | 111.14 | 111.14 | 108.00 | 110.39 | 63,258 | +0.08(+0.07%) |
Jan 17, 2024 | 106.81 | 110.34 | 105.86 | 110.31 | 102,532 | +1.77(+1.63%) |
Jan 16, 2024 | 108.04 | 109.19 | 107.70 | 108.54 | 81,995 | -1.14(-1.04%) |
Jan 12, 2024 | 112.71 | 112.71 | 108.99 | 109.68 | 47,606 | -1.51(-1.36%) |
Jan 11, 2024 | 111.07 | 111.87 | 109.21 | 111.19 | 70,842 | -0.96(-0.86%) |
Jan 10, 2024 | 110.43 | 112.15 | 109.83 | 112.15 | 61,132 | +1.65(+1.49%) |
Jan 09, 2024 | 110.22 | 110.79 | 108.51 | 110.50 | 92,156 | -2.10(-1.87%) |
Jan 08, 2024 | 110.70 | 112.66 | 109.70 | 112.60 | 117,965 | +2.95(+2.69%) |
Jan 05, 2024 | 108.22 | 111.32 | 108.15 | 109.65 | 62,729 | +0.14(+0.13%) |
Jan 04, 2024 | 109.34 | 110.30 | 108.62 | 109.51 | 104,646 | +0.62(+0.57%) |
Jan 03, 2024 | 109.18 | 110.69 | 107.11 | 108.89 | 100,625 | -1.83(-1.65%) |
Jan 02, 2024 | 112.09 | 113.60 | 109.85 | 110.72 | 93,614 | -2.59(-2.29%) |
Dec 29, 2023 | 115.45 | 115.46 | 112.89 | 113.31 | 107,206 | -2.74(-2.36%) |
Dec 28, 2023 | 115.54 | 116.43 | 114.86 | 116.05 | 74,633 | -0.13(-0.11%) |
Dec 27, 2023 | 115.91 | 117.09 | 115.15 | 116.18 | 69,636 | +0.79(+0.68%) |
Dec 26, 2023 | 114.09 | 115.48 | 113.19 | 115.39 | 50,894 | +1.80(+1.58%) |
Dec 22, 2023 | 113.89 | 114.29 | 112.44 | 113.59 | 69,957 | +0.40(+0.35%) |
Dec 21, 2023 | 113.01 | 113.22 | 109.79 | 113.19 | 124,307 | +2.19(+1.97%) |
Dec 20, 2023 | 112.69 | 115.29 | 110.79 | 111.00 | 109,706 | -1.79(-1.59%) |
Dec 19, 2023 | 108.54 | 113.38 | 107.60 | 112.79 | 131,830 | +5.79(+5.41%) |
Dec 18, 2023 | 107.68 | 108.20 | 106.40 | 107.00 | 139,276 | +0.45(+0.42%) |
Dec 15, 2023 | 107.55 | 109.27 | 106.40 | 106.55 | 204,989 | -0.74(-0.69%) |
Dec 14, 2023 | 102.58 | 108.28 | 102.05 | 107.29 | 164,722 | +7.14(+7.13%) |
Dec 13, 2023 | 96.68 | 100.40 | 93.73 | 100.15 | 124,230 | +3.95(+4.11%) |
Dec 12, 2023 | 97.11 | 97.11 | 95.14 | 96.20 | 72,301 | -0.73(-0.75%) |
Dec 11, 2023 | 94.11 | 97.22 | 94.00 | 96.93 | 111,422 | +2.93(+3.12%) |
Dec 08, 2023 | 92.80 | 94.85 | 92.25 | 94.00 | 82,771 | +0.99(+1.06%) |
Dec 07, 2023 | 92.48 | 93.25 | 91.29 | 93.01 | 71,059 | +1.11(+1.21%) |
Dec 06, 2023 | 91.63 | 93.62 | 91.55 | 91.90 | 79,025 | +0.99(+1.09%) |
Dec 05, 2023 | 91.59 | 92.60 | 90.80 | 90.91 | 47,660 | -0.60(-0.66%) |
Dec 04, 2023 | 91.25 | 92.41 | 90.54 | 91.51 | 64,889 | -0.78(-0.85%) |
Dec 01, 2023 | 87.44 | 92.52 | 87.44 | 92.29 | 104,158 | +4.44(+5.05%) |
Nov 30, 2023 | 88.01 | 88.81 | 86.83 | 87.85 | 64,464 | +0.51(+0.58%) |
Nov 29, 2023 | 87.12 | 88.56 | 87.12 | 87.34 | 39,595 | +0.95(+1.10%) |
Nov 28, 2023 | 88.80 | 88.80 | 85.98 | 86.39 | 41,511 | -2.38(-2.68%) |
Nov 27, 2023 | 87.75 | 88.94 | 87.26 | 88.77 | 65,165 | +0.82(+0.93%) |
Nov 24, 2023 | 87.86 | 88.93 | 87.83 | 87.95 | 34,123 | +0.09(+0.10%) |
Nov 22, 2023 | 87.45 | 88.45 | 86.42 | 87.86 | 36,007 | +1.64(+1.90%) |
Nov 21, 2023 | 88.14 | 88.14 | 86.19 | 86.22 | 39,647 | -2.62(-2.95%) |
Nov 20, 2023 | 88.06 | 89.06 | 86.87 | 88.84 | 53,305 | +0.78(+0.89%) |
Nov 17, 2023 | 85.85 | 88.15 | 84.43 | 88.06 | 55,551 | +3.22(+3.80%) |
Nov 16, 2023 | 86.47 | 86.47 | 84.51 | 84.84 | 45,719 | -1.89(-2.18%) |
Nov 15, 2023 | 88.37 | 88.46 | 86.25 | 86.73 | 56,072 | -1.28(-1.45%) |
Nov 14, 2023 | 83.13 | 88.01 | 83.13 | 88.01 | 115,932 | +7.91(+9.88%) |
Nov 13, 2023 | 79.25 | 80.41 | 79.25 | 80.10 | 58,985 | +0.03(+0.04%) |
Nov 10, 2023 | 79.20 | 80.45 | 78.51 | 80.07 | 79,435 | +1.56(+1.99%) |
Nov 09, 2023 | 80.80 | 80.80 | 78.37 | 78.51 | 58,932 | -1.49(-1.86%) |
Nov 08, 2023 | 79.64 | 80.71 | 79.25 | 80.00 | 76,504 | +0.84(+1.06%) |
Nov 07, 2023 | 77.30 | 79.74 | 77.30 | 79.16 | 70,891 | +1.17(+1.50%) |
Nov 06, 2023 | 80.22 | 80.61 | 77.48 | 77.99 | 114,325 | -2.23(-2.78%) |
Nov 03, 2023 | 78.60 | 80.55 | 78.60 | 80.22 | 94,340 | +3.86(+5.06%) |
Nov 02, 2023 | 77.72 | 79.07 | 74.50 | 76.36 | 108,850 | -0.79(-1.02%) |