Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 108.06 | 109.88 | 105.90 | 106.08 | 706,424 | -3.73(-3.39%) |
Jan 30, 2024 | 111.21 | 111.78 | 109.72 | 109.81 | 459,296 | -2.40(-2.14%) |
Jan 29, 2024 | 110.44 | 112.27 | 108.75 | 112.21 | 550,615 | +2.46(+2.24%) |
Jan 26, 2024 | 112.05 | 112.16 | 108.89 | 109.75 | 688,476 | -3.48(-3.07%) |
Jan 25, 2024 | 114.60 | 114.87 | 112.19 | 113.22 | 651,865 | +0.91(+0.81%) |
Jan 24, 2024 | 113.60 | 114.89 | 111.50 | 112.32 | 846,544 | +1.19(+1.07%) |
Jan 23, 2024 | 110.88 | 111.27 | 108.94 | 111.13 | 445,093 | +0.99(+0.90%) |
Jan 22, 2024 | 108.50 | 110.55 | 108.12 | 110.14 | 479,037 | +2.83(+2.64%) |
Jan 19, 2024 | 105.66 | 107.69 | 103.80 | 107.31 | 671,563 | +2.98(+2.86%) |
Jan 18, 2024 | 103.22 | 105.12 | 102.39 | 104.33 | 646,897 | +3.59(+3.56%) |
Jan 17, 2024 | 100.13 | 100.88 | 98.48 | 100.75 | 755,274 | -1.87(-1.83%) |
Jan 16, 2024 | 100.65 | 102.86 | 99.13 | 102.62 | 701,252 | +1.66(+1.65%) |
Jan 12, 2024 | 103.39 | 103.83 | 100.46 | 100.96 | 357,920 | -2.39(-2.31%) |
Jan 11, 2024 | 102.86 | 104.43 | 100.89 | 103.35 | 833,739 | -0.01(-0.01%) |
Jan 10, 2024 | 103.84 | 104.00 | 101.90 | 103.36 | 695,641 | +0.56(+0.54%) |
Jan 09, 2024 | 99.62 | 103.02 | 99.62 | 102.80 | 703,766 | +1.47(+1.46%) |
Jan 08, 2024 | 98.07 | 101.82 | 97.58 | 101.33 | 685,068 | +3.71(+3.80%) |
Jan 05, 2024 | 96.73 | 98.28 | 96.30 | 97.62 | 749,366 | +0.61(+0.63%) |
Jan 04, 2024 | 95.62 | 97.97 | 95.38 | 97.01 | 680,155 | -0.44(-0.45%) |
Jan 03, 2024 | 97.07 | 99.01 | 96.54 | 97.45 | 858,545 | -2.00(-2.01%) |
Jan 02, 2024 | 100.55 | 101.55 | 98.34 | 99.45 | 911,621 | -3.06(-2.98%) |
Dec 29, 2023 | 104.19 | 104.63 | 101.85 | 102.51 | 382,848 | -2.15(-2.06%) |
Dec 28, 2023 | 104.19 | 105.76 | 103.64 | 104.66 | 668,582 | +0.41(+0.39%) |
Dec 27, 2023 | 104.36 | 104.67 | 103.14 | 104.25 | 502,924 | +0.62(+0.60%) |
Dec 26, 2023 | 100.82 | 104.25 | 100.05 | 103.64 | 512,961 | +3.54(+3.53%) |
Dec 22, 2023 | 99.32 | 101.15 | 98.39 | 100.10 | 515,622 | +1.39(+1.40%) |
Dec 21, 2023 | 96.82 | 99.08 | 96.13 | 98.71 | 618,396 | +4.03(+4.25%) |
Dec 20, 2023 | 97.75 | 98.75 | 93.98 | 94.69 | 1,393,875 | -3.43(-3.49%) |
Dec 19, 2023 | 95.58 | 98.47 | 95.06 | 98.12 | 966,036 | +3.08(+3.24%) |
Dec 18, 2023 | 95.31 | 95.73 | 93.55 | 95.04 | 933,792 | -0.76(-0.79%) |
Dec 15, 2023 | 93.65 | 96.09 | 91.50 | 95.79 | 3,477,524 | -3.00(-3.04%) |
Dec 14, 2023 | 90.58 | 99.44 | 90.58 | 98.79 | 1,783,846 | +9.80(+11.01%) |
Dec 13, 2023 | 85.72 | 89.64 | 84.95 | 89.00 | 651,545 | +3.19(+3.72%) |
Dec 12, 2023 | 85.68 | 86.64 | 85.50 | 85.81 | 426,259 | +0.33(+0.38%) |
Dec 11, 2023 | 83.75 | 85.85 | 83.31 | 85.48 | 638,061 | +1.71(+2.05%) |
Dec 08, 2023 | 81.93 | 84.39 | 80.76 | 83.77 | 760,020 | +1.19(+1.44%) |
Dec 07, 2023 | 82.07 | 83.04 | 81.21 | 82.58 | 532,381 | +1.09(+1.33%) |
Dec 06, 2023 | 82.16 | 83.86 | 81.25 | 81.49 | 396,298 | +0.71(+0.88%) |
Dec 05, 2023 | 82.90 | 82.90 | 80.56 | 80.79 | 447,505 | -2.83(-3.38%) |
Dec 04, 2023 | 82.33 | 83.68 | 81.92 | 83.62 | 506,346 | -0.28(-0.33%) |
Dec 01, 2023 | 81.94 | 83.97 | 81.47 | 83.90 | 525,788 | +1.63(+1.99%) |
Nov 30, 2023 | 82.40 | 82.59 | 80.90 | 82.26 | 793,573 | +0.41(+0.50%) |
Nov 29, 2023 | 80.62 | 82.81 | 80.49 | 81.85 | 805,907 | +2.42(+3.05%) |
Nov 28, 2023 | 78.68 | 80.21 | 77.90 | 79.43 | 991,168 | +0.19(+0.24%) |
Nov 27, 2023 | 77.46 | 79.86 | 76.98 | 79.24 | 656,710 | +1.14(+1.45%) |
Nov 24, 2023 | 77.14 | 78.53 | 77.14 | 78.11 | 352,417 | +0.83(+1.07%) |
Nov 22, 2023 | 76.26 | 77.66 | 75.69 | 77.28 | 554,280 | +1.91(+2.53%) |
Nov 21, 2023 | 75.96 | 76.67 | 75.10 | 75.37 | 532,219 | -1.49(-1.94%) |
Nov 20, 2023 | 76.13 | 77.09 | 75.88 | 76.86 | 521,302 | +0.78(+1.03%) |
Nov 17, 2023 | 75.00 | 76.14 | 74.60 | 76.08 | 473,493 | +1.16(+1.55%) |
Nov 16, 2023 | 75.50 | 76.06 | 74.67 | 74.91 | 568,619 | -1.29(-1.70%) |
Nov 15, 2023 | 75.33 | 78.06 | 74.81 | 76.21 | 794,060 | +1.37(+1.83%) |
Nov 14, 2023 | 71.89 | 75.59 | 71.89 | 74.83 | 886,992 | +5.66(+8.19%) |
Nov 13, 2023 | 69.52 | 69.81 | 68.57 | 69.17 | 536,745 | -1.34(-1.90%) |
Nov 10, 2023 | 67.88 | 70.87 | 67.49 | 70.51 | 655,996 | +3.25(+4.83%) |
Nov 09, 2023 | 69.16 | 69.78 | 67.14 | 67.26 | 714,580 | -1.41(-2.05%) |
Nov 08, 2023 | 67.74 | 69.36 | 67.22 | 68.67 | 693,899 | +0.89(+1.32%) |
Nov 07, 2023 | 67.39 | 68.51 | 66.99 | 67.78 | 510,503 | +0.32(+0.47%) |
Nov 06, 2023 | 68.17 | 68.47 | 66.62 | 67.46 | 721,602 | -0.58(-0.85%) |
Nov 03, 2023 | 66.70 | 68.81 | 66.70 | 68.04 | 1,330,371 | +2.30(+3.49%) |
Nov 02, 2023 | 63.24 | 67.20 | 63.24 | 65.74 | 1,759,536 | +0.36(+0.55%) |