Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 706 | -1.11(-1.04%) |
Jan 30, 2024 | 105.27 | 107.00 | 105.27 | 107.00 | 1,277 | +0.70(+0.66%) |
Jan 29, 2024 | 105.69 | 106.62 | 105.69 | 106.30 | 1,162 | +0.30(+0.28%) |
Jan 26, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 288 | -2.77(-2.55%) |
Jan 24, 2024 | 108.77 | 248 | -0.61(-0.56%) | |||
Jan 23, 2024 | 109.38 | 109.38 | 108.59 | 109.38 | 1,432 | +1.34(+1.24%) |
Jan 22, 2024 | 110.79 | 110.79 | 108.04 | 108.04 | 975 | +0.77(+0.72%) |
Jan 19, 2024 | 106.52 | 107.29 | 106.52 | 107.27 | 1,972 | +0.53(+0.50%) |
Jan 18, 2024 | 106.87 | 106.87 | 104.00 | 106.74 | 2,550 | -0.36(-0.34%) |
Jan 17, 2024 | 109.50 | 109.50 | 107.10 | 107.10 | 2,302 | -0.54(-0.50%) |
Jan 16, 2024 | 109.03 | 109.03 | 107.43 | 107.64 | 928 | -5.10(-4.52%) |
Jan 12, 2024 | 112.74 | 112.74 | 111.06 | 112.74 | 1,362 | +2.93(+2.67%) |
Jan 11, 2024 | 110.11 | 110.43 | 109.81 | 109.81 | 805 | -0.33(-0.30%) |
Jan 10, 2024 | 110.31 | 110.31 | 110.08 | 110.14 | 783 | +0.59(+0.54%) |
Jan 09, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 565 | -0.32(-0.29%) |
Jan 05, 2024 | 109.87 | 529 | +0.83(+0.76%) | |||
Jan 04, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 591 | -0.86(-0.78%) |
Jan 02, 2024 | 109.90 | 273 | +0.18(+0.16%) | |||
Dec 27, 2023 | 109.72 | 119 | +1.17(+1.08%) | |||
Dec 26, 2023 | 108.31 | 108.61 | 108.31 | 108.55 | 766 | +0.62(+0.58%) |
Dec 21, 2023 | 107.92 | 356 | +1.45(+1.36%) | |||
Dec 20, 2023 | 105.95 | 106.47 | 105.95 | 106.47 | 674 | -0.93(-0.86%) |
Dec 19, 2023 | 104.75 | 107.40 | 104.75 | 107.40 | 1,284 | +1.04(+0.98%) |
Dec 18, 2023 | 104.25 | 106.73 | 104.25 | 106.36 | 910 | -0.47(-0.44%) |
Dec 15, 2023 | 109.75 | 109.75 | 106.31 | 106.83 | 2,494 | -1.89(-1.74%) |
Dec 14, 2023 | 108.43 | 110.00 | 108.43 | 108.72 | 830 | +0.67(+0.62%) |
Dec 13, 2023 | 106.35 | 108.09 | 106.35 | 108.05 | 1,741 | +2.41(+2.28%) |
Dec 12, 2023 | 106.95 | 106.95 | 105.64 | 105.64 | 1,480 | -0.64(-0.60%) |
Dec 11, 2023 | 109.00 | 109.00 | 106.28 | 106.28 | 2,997 | -3.97(-3.60%) |
Dec 08, 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 619 | +3.29(+3.08%) |
Dec 07, 2023 | 106.66 | 107.09 | 106.31 | 106.96 | 3,620 | -0.13(-0.12%) |
Dec 06, 2023 | 107.55 | 107.55 | 107.09 | 107.09 | 762 | -0.96(-0.89%) |
Dec 05, 2023 | 107.74 | 108.06 | 107.74 | 108.05 | 1,650 | +0.42(+0.39%) |
Dec 04, 2023 | 107.63 | 107.63 | 107.63 | 107.63 | 577 | -0.66(-0.60%) |
Dec 01, 2023 | 108.28 | 108.28 | 108.28 | 108.28 | 283 | +2.09(+1.97%) |
Nov 30, 2023 | 106.02 | 106.35 | 105.76 | 106.19 | 2,583 | -1.39(-1.29%) |
Nov 29, 2023 | 107.58 | 107.58 | 107.58 | 107.58 | 702 | +0.90(+0.84%) |
Nov 28, 2023 | 107.74 | 107.74 | 106.09 | 106.68 | 1,598 | +0.48(+0.45%) |
Nov 27, 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 467 | -0.35(-0.33%) |
Nov 21, 2023 | 106.55 | 50 | +1.05(+1.00%) | |||
Nov 20, 2023 | 104.00 | 105.50 | 104.00 | 105.50 | 1,211 | -0.70(-0.66%) |
Nov 17, 2023 | 106.26 | 106.26 | 106.20 | 106.20 | 1,178 | +0.09(+0.08%) |
Nov 16, 2023 | 106.58 | 106.58 | 106.11 | 106.11 | 1,030 | -0.02(-0.02%) |
Nov 15, 2023 | 106.38 | 106.38 | 106.13 | 106.13 | 627 | -2.54(-2.34%) |
Nov 14, 2023 | 108.51 | 108.67 | 108.51 | 108.67 | 1,483 | +1.30(+1.21%) |
Nov 13, 2023 | 107.29 | 107.83 | 107.05 | 107.37 | 1,169 | +0.69(+0.65%) |
Nov 09, 2023 | 106.68 | 120 | -0.36(-0.34%) | |||
Nov 08, 2023 | 103.51 | 107.58 | 103.51 | 107.04 | 2,305 | -0.36(-0.34%) |
Nov 07, 2023 | 107.60 | 108.11 | 107.40 | 107.40 | 2,712 | -0.66(-0.61%) |
Nov 06, 2023 | 107.35 | 108.07 | 107.33 | 108.06 | 9,541 | +2.94(+2.80%) |
Nov 03, 2023 | 104.00 | 106.25 | 104.00 | 105.12 | 2,439 | +1.00(+0.96%) |
Nov 02, 2023 | 105.56 | 105.56 | 104.12 | 104.12 | 5,362 | -1.87(-1.76%) |