Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 111.15 | 111.48 | 107.16 | 107.23 | 10,398,458 | -5.56(-4.93%) |
Jan 30, 2024 | 112.53 | 113.26 | 112.22 | 112.79 | 4,854,758 | -0.24(-0.21%) |
Jan 29, 2024 | 110.62 | 113.16 | 110.27 | 113.03 | 5,664,289 | +2.45(+2.22%) |
Jan 26, 2024 | 110.59 | 111.63 | 109.89 | 110.58 | 10,808,457 | -0.40(-0.36%) |
Jan 25, 2024 | 110.61 | 111.13 | 109.17 | 110.97 | 6,082,336 | +1.77(+1.62%) |
Jan 24, 2024 | 110.83 | 111.52 | 109.01 | 109.21 | 7,685,480 | +0.31(+0.28%) |
Jan 23, 2024 | 108.34 | 109.09 | 107.62 | 108.90 | 6,731,577 | +0.89(+0.82%) |
Jan 22, 2024 | 108.37 | 109.21 | 107.58 | 108.01 | 12,793,715 | +0.69(+0.64%) |
Jan 19, 2024 | 104.28 | 107.58 | 103.82 | 107.33 | 10,042,026 | +3.75(+3.62%) |
Jan 18, 2024 | 101.96 | 103.90 | 100.96 | 103.58 | 7,674,590 | +2.57(+2.55%) |
Jan 17, 2024 | 100.65 | 101.31 | 99.41 | 101.01 | 8,442,530 | -1.73(-1.69%) |
Jan 16, 2024 | 102.94 | 103.83 | 101.50 | 102.74 | 13,273,201 | -1.19(-1.14%) |
Jan 12, 2024 | 104.64 | 105.15 | 102.97 | 103.93 | 6,577,545 | +0.17(+0.16%) |
Jan 11, 2024 | 104.55 | 104.89 | 101.07 | 103.76 | 8,706,197 | -0.28(-0.27%) |
Jan 10, 2024 | 102.48 | 104.61 | 102.28 | 104.04 | 9,837,752 | +1.79(+1.75%) |
Jan 09, 2024 | 101.01 | 103.00 | 100.68 | 102.24 | 11,715,897 | -0.54(-0.52%) |
Jan 08, 2024 | 98.91 | 102.91 | 98.84 | 102.78 | 8,609,705 | +4.16(+4.21%) |
Jan 05, 2024 | 98.34 | 100.24 | 97.70 | 98.62 | 11,001,539 | +0.30(+0.30%) |
Jan 04, 2024 | 98.96 | 100.62 | 98.13 | 98.32 | 7,424,420 | -1.00(-1.00%) |
Jan 03, 2024 | 100.38 | 100.89 | 98.94 | 99.32 | 11,631,984 | -2.48(-2.44%) |
Jan 02, 2024 | 101.56 | 102.52 | 100.45 | 101.80 | 8,741,661 | -1.86(-1.80%) |
Dec 29, 2023 | 104.33 | 104.78 | 102.33 | 103.67 | 8,719,655 | -1.01(-0.96%) |
Dec 28, 2023 | 104.68 | 105.15 | 104.33 | 104.67 | 5,231,020 | +0.00(+0.00%) |
Dec 27, 2023 | 103.92 | 104.75 | 103.59 | 104.67 | 7,903,798 | +0.64(+0.61%) |
Dec 26, 2023 | 103.06 | 104.68 | 102.98 | 104.04 | 4,476,499 | +1.22(+1.18%) |
Dec 22, 2023 | 102.96 | 103.93 | 101.56 | 102.82 | 6,551,639 | +0.63(+0.61%) |
Dec 21, 2023 | 101.39 | 102.41 | 99.81 | 102.19 | 8,648,011 | +2.77(+2.78%) |
Dec 20, 2023 | 103.26 | 104.56 | 99.31 | 99.43 | 11,976,547 | -4.46(-4.30%) |
Dec 19, 2023 | 102.45 | 103.96 | 102.37 | 103.89 | 5,448,720 | +1.79(+1.75%) |
Dec 18, 2023 | 101.49 | 102.74 | 101.36 | 102.10 | 7,090,944 | +1.60(+1.59%) |
Dec 15, 2023 | 100.51 | 101.25 | 99.85 | 100.50 | 9,109,383 | -0.43(-0.42%) |
Dec 14, 2023 | 101.27 | 102.05 | 99.18 | 100.93 | 10,328,612 | +0.88(+0.88%) |
Dec 13, 2023 | 96.35 | 100.26 | 96.12 | 100.04 | 10,735,542 | +3.90(+4.05%) |
Dec 12, 2023 | 94.63 | 96.20 | 93.99 | 96.15 | 6,076,457 | +1.26(+1.33%) |
Dec 11, 2023 | 93.66 | 94.97 | 93.33 | 94.88 | 6,105,532 | +1.12(+1.20%) |
Dec 08, 2023 | 92.14 | 94.12 | 91.99 | 93.76 | 9,851,037 | +1.11(+1.20%) |
Dec 07, 2023 | 91.87 | 93.07 | 91.49 | 92.65 | 7,250,591 | +2.01(+2.22%) |
Dec 06, 2023 | 93.11 | 93.14 | 90.40 | 90.64 | 9,212,824 | -1.20(-1.31%) |
Dec 05, 2023 | 90.97 | 92.41 | 90.77 | 91.84 | 10,433,601 | -0.09(-0.10%) |
Dec 04, 2023 | 91.24 | 92.07 | 90.47 | 91.93 | 11,822,289 | -1.41(-1.51%) |
Dec 01, 2023 | 91.40 | 93.73 | 91.03 | 93.34 | 10,686,825 | +1.52(+1.66%) |
Nov 30, 2023 | 91.27 | 92.02 | 89.98 | 91.82 | 10,017,810 | +0.96(+1.06%) |
Nov 29, 2023 | 92.33 | 93.02 | 90.57 | 90.86 | 7,834,965 | -0.16(-0.17%) |
Nov 28, 2023 | 90.49 | 91.83 | 90.16 | 91.02 | 6,766,471 | +0.25(+0.27%) |
Nov 27, 2023 | 90.85 | 91.40 | 90.54 | 90.77 | 6,142,374 | -0.52(-0.57%) |
Nov 24, 2023 | 91.14 | 91.40 | 90.96 | 91.29 | 2,959,334 | +0.09(+0.10%) |
Nov 22, 2023 | 91.15 | 92.00 | 90.52 | 91.20 | 8,119,922 | +1.01(+1.12%) |
Nov 21, 2023 | 90.16 | 90.48 | 89.45 | 90.18 | 12,831,939 | -0.66(-0.72%) |
Nov 20, 2023 | 88.66 | 91.39 | 88.66 | 90.84 | 10,131,352 | +1.86(+2.09%) |
Nov 17, 2023 | 88.50 | 89.21 | 87.97 | 88.98 | 10,847,530 | +0.48(+0.54%) |
Nov 16, 2023 | 87.97 | 88.74 | 87.32 | 88.50 | 8,858,497 | +0.21(+0.24%) |
Nov 15, 2023 | 88.53 | 89.29 | 87.78 | 88.30 | 8,064,064 | +0.55(+0.62%) |
Nov 14, 2023 | 86.44 | 88.51 | 86.27 | 87.75 | 10,973,974 | +4.85(+5.85%) |
Nov 13, 2023 | 82.42 | 83.61 | 81.96 | 82.90 | 10,266,863 | -0.30(-0.36%) |
Nov 10, 2023 | 80.65 | 83.40 | 79.83 | 83.20 | 11,541,981 | +3.67(+4.61%) |
Nov 09, 2023 | 82.12 | 82.13 | 79.29 | 79.53 | 13,333,337 | -1.97(-2.41%) |
Nov 08, 2023 | 81.68 | 81.98 | 80.19 | 81.50 | 9,736,555 | +0.13(+0.16%) |
Nov 07, 2023 | 80.67 | 81.73 | 80.03 | 81.37 | 8,101,536 | +0.67(+0.83%) |
Nov 06, 2023 | 80.58 | 80.96 | 79.60 | 80.70 | 11,099,247 | +0.53(+0.66%) |
Nov 03, 2023 | 79.34 | 81.05 | 79.27 | 80.18 | 13,230,932 | +2.09(+2.67%) |
Nov 02, 2023 | 75.93 | 78.17 | 75.89 | 78.09 | 10,987,508 | +4.20(+5.69%) |