Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 104.93 | 105.10 | 104.79 | 104.97 | 357,765 | +0.41(+0.39%) |
Jan 30, 2024 | 104.62 | 104.70 | 104.41 | 104.56 | 335,872 | +0.03(+0.03%) |
Jan 29, 2024 | 104.47 | 104.60 | 104.46 | 104.53 | 537,549 | +0.23(+0.22%) |
Jan 26, 2024 | 104.45 | 104.45 | 104.28 | 104.30 | 213,549 | -0.11(-0.11%) |
Jan 25, 2024 | 104.35 | 104.47 | 104.32 | 104.41 | 331,816 | +0.30(+0.29%) |
Jan 24, 2024 | 104.58 | 104.58 | 104.11 | 104.11 | 295,280 | -0.12(-0.12%) |
Jan 23, 2024 | 104.31 | 104.32 | 104.18 | 104.23 | 954,321 | -0.09(-0.09%) |
Jan 22, 2024 | 104.36 | 104.48 | 104.30 | 104.32 | 1,282,451 | +0.15(+0.14%) |
Jan 19, 2024 | 104.23 | 104.24 | 104.04 | 104.17 | 109,364 | -0.05(-0.05%) |
Jan 18, 2024 | 104.29 | 104.40 | 104.19 | 104.22 | 643,115 | -0.04(-0.04%) |
Jan 17, 2024 | 104.34 | 109.51 | 104.17 | 104.26 | 164,153 | -0.28(-0.27%) |
Jan 16, 2024 | 104.74 | 104.85 | 104.44 | 104.54 | 260,032 | -0.40(-0.38%) |
Jan 12, 2024 | 105.07 | 105.16 | 104.84 | 104.94 | 109,573 | +0.24(+0.23%) |
Jan 11, 2024 | 104.43 | 104.81 | 104.40 | 104.70 | 131,698 | +0.40(+0.38%) |
Jan 10, 2024 | 104.58 | 104.58 | 104.30 | 104.30 | 85,247 | -0.11(-0.11%) |
Jan 09, 2024 | 104.20 | 106.53 | 104.20 | 104.41 | 167,888 | +0.02(+0.02%) |
Jan 08, 2024 | 104.27 | 104.53 | 104.22 | 104.39 | 438,934 | +0.29(+0.28%) |
Jan 05, 2024 | 104.08 | 104.50 | 104.08 | 104.10 | 106,323 | -0.16(-0.15%) |
Jan 04, 2024 | 104.33 | 104.38 | 104.20 | 104.25 | 123,376 | -0.27(-0.25%) |
Jan 03, 2024 | 104.33 | 104.60 | 104.22 | 104.52 | 92,442 | +0.05(+0.05%) |
Jan 02, 2024 | 104.46 | 104.58 | 104.45 | 104.47 | 133,612 | -0.29(-0.28%) |
Dec 29, 2023 | 104.75 | 104.88 | 104.74 | 104.76 | 157,996 | -0.12(-0.12%) |
Dec 28, 2023 | 104.78 | 104.95 | 104.76 | 104.88 | 165,073 | -0.03(-0.03%) |
Dec 27, 2023 | 104.81 | 104.99 | 104.72 | 104.91 | 176,726 | +0.38(+0.36%) |
Dec 26, 2023 | 104.39 | 104.62 | 104.39 | 104.53 | 112,403 | -0.04(-0.04%) |
Dec 22, 2023 | 104.61 | 104.68 | 104.43 | 104.57 | 530,477 | +0.04(+0.04%) |
Dec 21, 2023 | 104.67 | 104.77 | 104.48 | 104.53 | 359,401 | -0.04(-0.04%) |
Dec 20, 2023 | 104.49 | 104.60 | 104.25 | 104.57 | 275,110 | +0.33(+0.32%) |
Dec 19, 2023 | 104.19 | 104.60 | 102.47 | 104.23 | 192,630 | +0.11(+0.11%) |
Dec 18, 2023 | 104.16 | 104.26 | 104.12 | 104.12 | 318,599 | -0.11(-0.11%) |
Dec 15, 2023 | 104.22 | 104.43 | 104.18 | 104.23 | 605,681 | -0.09(-0.09%) |
Dec 14, 2023 | 104.26 | 104.99 | 104.19 | 104.33 | 266,175 | +0.14(+0.14%) |
Dec 13, 2023 | 103.53 | 104.29 | 103.36 | 104.18 | 182,560 | +0.94(+0.91%) |
Dec 12, 2023 | 103.10 | 103.31 | 103.06 | 103.24 | 330,303 | +0.15(+0.15%) |
Dec 11, 2023 | 103.07 | 103.12 | 102.77 | 103.09 | 263,307 | +0.00(+0.00%) |
Dec 08, 2023 | 103.22 | 103.28 | 103.05 | 103.09 | 262,553 | -0.41(-0.40%) |
Dec 07, 2023 | 103.75 | 103.75 | 103.39 | 103.50 | 154,280 | +0.04(+0.04%) |
Dec 06, 2023 | 103.42 | 103.61 | 103.39 | 103.46 | 212,269 | +0.09(+0.09%) |
Dec 05, 2023 | 103.18 | 103.50 | 103.15 | 103.37 | 133,914 | +0.32(+0.31%) |
Dec 04, 2023 | 103.06 | 103.22 | 102.94 | 103.05 | 199,820 | -0.24(-0.23%) |
Dec 01, 2023 | 102.64 | 103.38 | 102.64 | 103.29 | 180,873 | +0.23(+0.22%) |
Nov 30, 2023 | 103.19 | 103.19 | 102.95 | 103.06 | 311,093 | -0.16(-0.16%) |
Nov 29, 2023 | 103.20 | 103.32 | 103.10 | 103.22 | 150,667 | +0.37(+0.36%) |
Nov 28, 2023 | 102.58 | 102.92 | 102.49 | 102.85 | 172,501 | +0.31(+0.30%) |
Nov 27, 2023 | 102.32 | 102.57 | 102.29 | 102.54 | 253,871 | +0.33(+0.32%) |
Nov 24, 2023 | 102.20 | 102.28 | 102.19 | 102.21 | 63,099 | -0.19(-0.19%) |
Nov 22, 2023 | 102.54 | 102.54 | 102.26 | 102.40 | 221,043 | +0.02(+0.02%) |
Nov 21, 2023 | 102.36 | 102.46 | 102.29 | 102.38 | 101,476 | +0.11(+0.11%) |
Nov 20, 2023 | 102.03 | 102.33 | 102.03 | 102.27 | 533,417 | +0.02(+0.02%) |
Nov 17, 2023 | 102.31 | 102.31 | 102.14 | 102.25 | 861,354 | -0.04(-0.04%) |
Nov 16, 2023 | 102.10 | 102.54 | 102.07 | 102.29 | 1,537,227 | +0.45(+0.44%) |
Nov 15, 2023 | 101.95 | 101.95 | 101.75 | 101.84 | 218,676 | -0.33(-0.32%) |
Nov 14, 2023 | 102.05 | 102.22 | 102.02 | 102.17 | 119,528 | +0.88(+0.87%) |
Nov 13, 2023 | 101.07 | 101.31 | 101.06 | 101.29 | 295,869 | -0.02(-0.02%) |
Nov 10, 2023 | 101.49 | 101.49 | 101.22 | 101.31 | 182,781 | +0.02(+0.02%) |
Nov 09, 2023 | 101.52 | 101.62 | 101.18 | 101.29 | 75,396 | -0.41(-0.40%) |
Nov 08, 2023 | 101.48 | 101.73 | 101.48 | 101.70 | 221,215 | +0.08(+0.07%) |
Nov 07, 2023 | 101.47 | 101.74 | 101.36 | 101.62 | 717,377 | +0.28(+0.28%) |
Nov 06, 2023 | 101.36 | 101.44 | 101.24 | 101.34 | 115,774 | -0.29(-0.29%) |
Nov 03, 2023 | 101.74 | 101.89 | 101.49 | 101.63 | 186,546 | +0.48(+0.47%) |
Nov 02, 2023 | 101.31 | 101.33 | 101.04 | 101.15 | 679,122 | +0.25(+0.25%) |