Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 111.35 | 115.29 | 111.35 | 113.92 | 12,801,719 | +5.68(+5.25%) |
Jan 30, 2024 | 108.41 | 108.55 | 107.68 | 108.24 | 5,098,188 | +0.00(+0.00%) |
Jan 29, 2024 | 107.36 | 108.24 | 106.93 | 108.24 | 3,939,741 | +0.94(+0.88%) |
Jan 26, 2024 | 105.77 | 107.42 | 105.66 | 107.30 | 5,584,753 | +2.37(+2.26%) |
Jan 25, 2024 | 104.97 | 104.97 | 104.06 | 104.92 | 2,290,988 | +0.47(+0.45%) |
Jan 24, 2024 | 105.89 | 106.26 | 104.46 | 104.46 | 2,554,988 | -0.16(-0.15%) |
Jan 23, 2024 | 102.96 | 104.73 | 102.64 | 104.62 | 8,722,228 | -0.12(-0.11%) |
Jan 22, 2024 | 105.56 | 105.85 | 104.73 | 104.73 | 2,927,526 | -1.46(-1.37%) |
Jan 19, 2024 | 106.42 | 107.13 | 105.74 | 106.19 | 3,600,227 | -0.59(-0.55%) |
Jan 18, 2024 | 105.54 | 106.93 | 105.16 | 106.78 | 3,387,149 | +0.86(+0.82%) |
Jan 17, 2024 | 105.56 | 106.35 | 104.78 | 105.92 | 2,703,393 | +0.33(+0.31%) |
Jan 16, 2024 | 106.09 | 106.27 | 105.11 | 105.59 | 3,152,146 | -0.80(-0.76%) |
Jan 12, 2024 | 106.17 | 106.70 | 105.96 | 106.39 | 3,609,875 | +0.47(+0.44%) |
Jan 11, 2024 | 107.53 | 107.91 | 105.22 | 105.93 | 5,057,026 | -1.97(-1.82%) |
Jan 10, 2024 | 107.06 | 107.99 | 106.91 | 107.89 | 4,758,726 | +1.71(+1.61%) |
Jan 09, 2024 | 105.37 | 106.20 | 104.96 | 106.18 | 3,706,625 | +0.55(+0.52%) |
Jan 08, 2024 | 105.42 | 105.78 | 104.52 | 105.64 | 2,899,680 | +0.42(+0.40%) |
Jan 05, 2024 | 105.80 | 106.42 | 104.97 | 105.22 | 4,005,353 | -1.64(-1.53%) |
Jan 04, 2024 | 104.36 | 108.20 | 104.28 | 106.86 | 9,196,076 | +3.98(+3.87%) |
Jan 03, 2024 | 101.32 | 103.10 | 101.30 | 102.88 | 4,091,613 | +1.50(+1.48%) |
Jan 02, 2024 | 100.98 | 101.89 | 100.98 | 101.38 | 2,656,523 | -1.33(-1.29%) |
Dec 29, 2023 | 102.81 | 102.94 | 102.00 | 102.71 | 2,070,806 | -0.02(-0.02%) |
Dec 28, 2023 | 103.80 | 104.24 | 102.73 | 102.73 | 2,396,869 | -0.21(-0.20%) |
Dec 27, 2023 | 101.92 | 103.07 | 101.62 | 102.94 | 2,270,081 | +0.99(+0.97%) |
Dec 26, 2023 | 101.83 | 102.39 | 101.68 | 101.94 | 1,864,328 | -0.03(-0.03%) |
Dec 22, 2023 | 102.42 | 102.82 | 101.85 | 101.97 | 2,227,655 | -0.76(-0.74%) |
Dec 21, 2023 | 102.12 | 102.74 | 101.84 | 102.74 | 3,633,240 | +2.15(+2.14%) |
Dec 20, 2023 | 100.48 | 102.13 | 100.33 | 100.58 | 5,423,544 | +1.31(+1.32%) |
Dec 19, 2023 | 99.17 | 99.88 | 99.11 | 99.27 | 3,521,739 | +1.00(+1.02%) |
Dec 18, 2023 | 98.81 | 99.09 | 97.81 | 98.27 | 4,760,598 | +1.87(+1.94%) |
Dec 15, 2023 | 96.83 | 96.83 | 95.84 | 96.40 | 5,268,869 | -0.89(-0.92%) |
Dec 14, 2023 | 97.81 | 98.02 | 96.27 | 97.30 | 5,729,369 | -0.89(-0.91%) |
Dec 13, 2023 | 96.24 | 98.22 | 96.15 | 98.19 | 5,556,339 | +2.67(+2.80%) |
Dec 12, 2023 | 94.37 | 95.64 | 94.28 | 95.52 | 3,668,152 | -0.44(-0.46%) |
Dec 11, 2023 | 95.74 | 96.39 | 94.05 | 95.96 | 5,074,937 | +0.01(+0.01%) |
Dec 08, 2023 | 95.71 | 96.36 | 95.53 | 95.95 | 3,625,715 | -0.17(-0.18%) |
Dec 07, 2023 | 96.58 | 96.60 | 95.05 | 96.12 | 3,448,560 | -0.77(-0.80%) |
Dec 06, 2023 | 98.54 | 98.55 | 96.89 | 96.89 | 3,102,924 | -2.03(-2.05%) |
Dec 05, 2023 | 98.66 | 99.17 | 98.20 | 98.92 | 2,863,487 | -1.28(-1.28%) |
Dec 04, 2023 | 99.85 | 100.42 | 98.87 | 100.20 | 3,008,922 | +0.52(+0.52%) |
Dec 01, 2023 | 100.38 | 101.03 | 99.59 | 99.68 | 4,600,464 | -1.43(-1.41%) |
Nov 30, 2023 | 100.76 | 101.26 | 100.29 | 101.11 | 2,689,847 | -0.16(-0.16%) |
Nov 29, 2023 | 100.82 | 101.58 | 100.14 | 101.27 | 2,682,579 | +0.57(+0.56%) |
Nov 28, 2023 | 101.14 | 101.52 | 100.31 | 100.70 | 5,183,471 | -2.42(-2.35%) |
Nov 27, 2023 | 104.13 | 104.69 | 102.95 | 103.13 | 4,777,100 | -1.57(-1.50%) |
Nov 24, 2023 | 103.48 | 104.93 | 103.40 | 104.69 | 4,631,882 | +2.17(+2.12%) |
Nov 22, 2023 | 102.32 | 102.97 | 101.41 | 102.52 | 2,713,378 | +0.48(+0.47%) |
Nov 21, 2023 | 102.62 | 102.88 | 101.13 | 102.04 | 4,116,153 | -0.80(-0.78%) |
Nov 20, 2023 | 100.77 | 103.00 | 100.76 | 102.85 | 4,651,771 | +2.18(+2.17%) |
Nov 17, 2023 | 100.53 | 100.98 | 99.83 | 100.66 | 3,838,550 | +1.85(+1.87%) |
Nov 16, 2023 | 98.25 | 98.91 | 97.41 | 98.82 | 5,115,905 | +3.08(+3.21%) |
Nov 15, 2023 | 97.60 | 98.10 | 95.31 | 95.74 | 7,088,081 | -2.75(-2.79%) |
Nov 14, 2023 | 98.99 | 99.08 | 97.80 | 98.49 | 5,513,917 | -1.57(-1.57%) |
Nov 13, 2023 | 98.74 | 101.24 | 97.07 | 100.06 | 8,466,516 | -0.41(-0.41%) |
Nov 10, 2023 | 99.48 | 100.68 | 97.81 | 100.47 | 5,682,764 | +1.15(+1.16%) |
Nov 09, 2023 | 100.15 | 100.92 | 99.04 | 99.31 | 4,604,009 | -1.72(-1.70%) |
Nov 08, 2023 | 101.25 | 102.51 | 98.72 | 101.03 | 7,784,418 | +0.07(+0.07%) |
Nov 07, 2023 | 100.04 | 101.27 | 99.84 | 100.96 | 4,390,402 | +0.61(+0.60%) |
Nov 06, 2023 | 99.12 | 100.77 | 98.69 | 100.36 | 3,758,252 | +2.89(+2.96%) |
Nov 03, 2023 | 97.97 | 98.13 | 96.10 | 97.47 | 4,480,407 | -2.74(-2.74%) |
Nov 02, 2023 | 100.56 | 101.52 | 99.58 | 100.21 | 5,414,849 | +3.23(+3.33%) |