Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 104.03 | 107.20 | 100.57 | 101.10 | 284,675 | -3.81(-3.63%) |
Jan 30, 2024 | 103.52 | 107.49 | 103.34 | 104.91 | 182,229 | +1.66(+1.60%) |
Jan 29, 2024 | 100.75 | 103.92 | 99.75 | 103.25 | 138,612 | +3.13(+3.12%) |
Jan 26, 2024 | 100.39 | 102.50 | 98.68 | 100.12 | 176,542 | -0.31(-0.31%) |
Jan 25, 2024 | 97.23 | 100.47 | 96.34 | 100.43 | 254,657 | +5.84(+6.18%) |
Jan 24, 2024 | 102.60 | 103.06 | 93.86 | 94.59 | 464,783 | -5.14(-5.16%) |
Jan 23, 2024 | 110.92 | 111.52 | 98.38 | 99.73 | 721,345 | -17.11(-14.64%) |
Jan 22, 2024 | 111.85 | 117.20 | 111.84 | 116.84 | 306,114 | +6.42(+5.82%) |
Jan 19, 2024 | 108.29 | 111.35 | 105.16 | 110.42 | 272,822 | +3.48(+3.25%) |
Jan 18, 2024 | 106.56 | 108.59 | 103.18 | 106.94 | 163,239 | +3.69(+3.58%) |
Jan 17, 2024 | 101.82 | 104.15 | 101.11 | 103.25 | 146,490 | -1.74(-1.65%) |
Jan 16, 2024 | 105.13 | 106.28 | 102.76 | 104.99 | 152,542 | -2.03(-1.89%) |
Jan 12, 2024 | 111.78 | 112.09 | 105.13 | 107.01 | 181,141 | -3.47(-3.14%) |
Jan 11, 2024 | 107.34 | 110.48 | 105.26 | 110.48 | 147,310 | +0.95(+0.87%) |
Jan 10, 2024 | 105.92 | 110.66 | 105.92 | 109.53 | 214,853 | +5.30(+5.09%) |
Jan 09, 2024 | 102.81 | 104.89 | 101.55 | 104.23 | 148,532 | -1.11(-1.05%) |
Jan 08, 2024 | 100.81 | 105.44 | 100.81 | 105.34 | 204,698 | +5.91(+5.95%) |
Jan 05, 2024 | 95.80 | 101.72 | 94.68 | 99.42 | 269,926 | +2.31(+2.38%) |
Jan 04, 2024 | 97.08 | 100.46 | 96.83 | 97.12 | 165,815 | -1.17(-1.19%) |
Jan 03, 2024 | 102.60 | 102.60 | 96.66 | 98.29 | 319,449 | -7.11(-6.75%) |
Jan 02, 2024 | 105.16 | 107.85 | 101.90 | 105.40 | 307,544 | -4.17(-3.81%) |
Dec 29, 2023 | 110.36 | 111.90 | 109.00 | 109.57 | 146,635 | -1.52(-1.37%) |
Dec 28, 2023 | 112.16 | 112.51 | 110.12 | 111.09 | 142,754 | -1.11(-0.99%) |
Dec 27, 2023 | 111.68 | 113.79 | 110.01 | 112.20 | 165,644 | +1.35(+1.22%) |
Dec 26, 2023 | 109.55 | 111.73 | 108.86 | 110.85 | 139,781 | +1.88(+1.72%) |
Dec 22, 2023 | 109.92 | 110.16 | 106.89 | 108.97 | 150,773 | +0.70(+0.65%) |
Dec 21, 2023 | 108.82 | 110.63 | 105.51 | 108.27 | 192,608 | +2.90(+2.76%) |
Dec 20, 2023 | 108.26 | 112.12 | 105.12 | 105.37 | 299,183 | -3.49(-3.21%) |
Dec 19, 2023 | 107.03 | 110.06 | 105.95 | 108.86 | 283,382 | +4.37(+4.18%) |
Dec 18, 2023 | 107.66 | 108.31 | 102.09 | 104.49 | 305,063 | -3.08(-2.86%) |
Dec 15, 2023 | 109.51 | 114.91 | 107.18 | 107.57 | 529,782 | -5.52(-4.88%) |
Dec 14, 2023 | 100.33 | 113.89 | 99.83 | 113.09 | 650,166 | +17.51(+18.32%) |
Dec 13, 2023 | 88.97 | 96.23 | 85.21 | 95.58 | 419,369 | +8.20(+9.38%) |
Dec 12, 2023 | 87.34 | 88.70 | 86.20 | 87.38 | 155,457 | +0.31(+0.36%) |
Dec 11, 2023 | 87.15 | 88.10 | 85.30 | 87.07 | 188,291 | +0.26(+0.30%) |
Dec 08, 2023 | 83.76 | 87.39 | 82.87 | 86.81 | 323,942 | +2.97(+3.55%) |
Dec 07, 2023 | 81.63 | 84.04 | 80.90 | 83.84 | 207,491 | +2.80(+3.45%) |
Dec 06, 2023 | 79.71 | 84.00 | 79.71 | 81.04 | 358,475 | +3.91(+5.07%) |
Dec 05, 2023 | 77.29 | 77.98 | 75.87 | 77.13 | 152,687 | -0.43(-0.55%) |
Dec 04, 2023 | 75.57 | 78.55 | 75.30 | 77.56 | 290,473 | +1.00(+1.30%) |
Dec 01, 2023 | 70.24 | 76.66 | 70.24 | 76.56 | 513,704 | +6.22(+8.84%) |
Nov 30, 2023 | 69.49 | 70.54 | 67.29 | 70.34 | 187,227 | +0.63(+0.90%) |
Nov 29, 2023 | 70.06 | 71.34 | 69.55 | 69.71 | 185,405 | +1.75(+2.57%) |
Nov 28, 2023 | 68.67 | 69.68 | 67.66 | 67.96 | 155,959 | -1.16(-1.68%) |
Nov 27, 2023 | 68.78 | 70.05 | 68.38 | 69.12 | 146,466 | -0.70(-1.00%) |
Nov 24, 2023 | 68.70 | 69.99 | 68.59 | 69.82 | 87,203 | +0.54(+0.78%) |
Nov 22, 2023 | 70.00 | 71.59 | 68.40 | 69.28 | 206,880 | +0.81(+1.18%) |
Nov 21, 2023 | 69.39 | 70.35 | 68.29 | 68.47 | 188,456 | -2.30(-3.24%) |
Nov 20, 2023 | 69.57 | 71.01 | 68.29 | 70.77 | 242,709 | +0.74(+1.05%) |
Nov 17, 2023 | 69.88 | 70.57 | 69.19 | 70.03 | 249,969 | +1.51(+2.20%) |
Nov 16, 2023 | 69.12 | 70.88 | 68.17 | 68.52 | 255,598 | -0.36(-0.52%) |
Nov 15, 2023 | 69.89 | 72.28 | 68.75 | 68.88 | 337,326 | -1.13(-1.61%) |
Nov 14, 2023 | 65.09 | 71.68 | 65.09 | 70.01 | 716,381 | +11.00(+18.64%) |
Nov 13, 2023 | 58.77 | 59.70 | 57.42 | 59.01 | 171,367 | -0.89(-1.48%) |
Nov 10, 2023 | 57.67 | 60.12 | 56.16 | 59.90 | 231,963 | +3.60(+6.40%) |
Nov 09, 2023 | 58.97 | 59.73 | 55.73 | 56.29 | 299,853 | -2.46(-4.18%) |
Nov 08, 2023 | 58.91 | 60.49 | 57.65 | 58.75 | 317,030 | -0.03(-0.05%) |
Nov 07, 2023 | 57.29 | 59.58 | 56.82 | 58.78 | 294,929 | +1.96(+3.44%) |
Nov 06, 2023 | 58.27 | 58.27 | 55.88 | 56.82 | 279,026 | -1.84(-3.13%) |
Nov 03, 2023 | 55.93 | 60.51 | 55.93 | 58.66 | 518,220 | +5.22(+9.77%) |
Nov 02, 2023 | 51.37 | 54.73 | 51.37 | 53.44 | 718,147 | +5.01(+10.35%) |