Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 104.73 | 104.73 | 101.41 | 101.79 | 103,202 | -2.63(-2.52%) |
Jan 30, 2024 | 104.35 | 105.12 | 104.34 | 104.42 | 46,687 | -0.42(-0.40%) |
Jan 29, 2024 | 102.65 | 104.86 | 102.10 | 104.84 | 98,387 | +1.72(+1.67%) |
Jan 26, 2024 | 105.37 | 105.37 | 103.02 | 103.12 | 94,640 | -1.38(-1.32%) |
Jan 25, 2024 | 106.82 | 106.99 | 103.45 | 104.50 | 124,203 | -0.90(-0.85%) |
Jan 24, 2024 | 106.68 | 106.68 | 104.63 | 105.40 | 97,368 | -0.18(-0.17%) |
Jan 23, 2024 | 105.65 | 106.12 | 104.73 | 105.58 | 116,934 | +1.00(+0.96%) |
Jan 22, 2024 | 103.10 | 104.64 | 103.09 | 104.58 | 108,244 | +2.54(+2.49%) |
Jan 19, 2024 | 101.04 | 102.18 | 99.63 | 102.04 | 82,375 | +1.43(+1.42%) |
Jan 18, 2024 | 100.56 | 101.17 | 99.98 | 100.61 | 80,483 | +0.70(+0.70%) |
Jan 17, 2024 | 99.76 | 100.45 | 99.22 | 99.91 | 111,583 | -0.68(-0.68%) |
Jan 16, 2024 | 101.47 | 101.96 | 100.00 | 100.59 | 87,036 | -1.88(-1.83%) |
Jan 12, 2024 | 103.36 | 103.36 | 102.12 | 102.47 | 69,314 | +0.54(+0.53%) |
Jan 11, 2024 | 101.10 | 101.96 | 100.12 | 101.93 | 123,321 | +0.68(+0.67%) |
Jan 10, 2024 | 101.09 | 101.75 | 100.56 | 101.25 | 216,734 | +0.16(+0.16%) |
Jan 09, 2024 | 101.68 | 101.74 | 100.50 | 101.09 | 111,743 | -1.88(-1.82%) |
Jan 08, 2024 | 103.16 | 103.27 | 101.87 | 102.97 | 111,619 | -0.76(-0.73%) |
Jan 05, 2024 | 106.91 | 107.72 | 103.72 | 103.73 | 146,229 | -5.36(-4.91%) |
Jan 04, 2024 | 110.97 | 111.16 | 109.00 | 109.09 | 78,756 | -1.84(-1.66%) |
Jan 03, 2024 | 114.68 | 114.68 | 110.85 | 110.93 | 109,188 | -4.08(-3.55%) |
Jan 02, 2024 | 115.75 | 116.68 | 114.21 | 115.00 | 92,282 | -1.86(-1.59%) |
Dec 29, 2023 | 118.01 | 118.04 | 116.78 | 116.86 | 53,789 | -0.81(-0.69%) |
Dec 28, 2023 | 117.27 | 118.14 | 116.87 | 117.67 | 64,354 | -0.07(-0.06%) |
Dec 27, 2023 | 117.78 | 118.43 | 117.15 | 117.74 | 55,533 | +0.28(+0.24%) |
Dec 26, 2023 | 116.37 | 117.68 | 115.43 | 117.46 | 72,736 | +1.63(+1.41%) |
Dec 22, 2023 | 115.80 | 116.35 | 114.85 | 115.83 | 68,421 | +0.89(+0.77%) |
Dec 21, 2023 | 114.05 | 115.23 | 113.69 | 114.94 | 66,919 | +1.42(+1.25%) |
Dec 20, 2023 | 114.34 | 116.66 | 113.39 | 113.53 | 87,862 | -1.14(-0.99%) |
Dec 19, 2023 | 114.37 | 115.09 | 113.52 | 114.66 | 110,846 | +0.99(+0.87%) |
Dec 18, 2023 | 114.11 | 114.52 | 112.80 | 113.67 | 79,381 | +0.15(+0.13%) |
Dec 15, 2023 | 115.52 | 115.52 | 112.23 | 113.53 | 442,451 | +0.26(+0.23%) |
Dec 14, 2023 | 111.50 | 113.52 | 110.43 | 113.27 | 115,244 | +3.65(+3.33%) |
Dec 13, 2023 | 108.73 | 110.51 | 107.23 | 109.62 | 118,558 | +1.14(+1.05%) |
Dec 12, 2023 | 107.84 | 109.15 | 106.97 | 108.48 | 88,814 | +1.01(+0.94%) |
Dec 11, 2023 | 106.45 | 107.74 | 106.23 | 107.47 | 65,913 | +1.19(+1.12%) |
Dec 08, 2023 | 105.44 | 106.39 | 105.24 | 106.29 | 67,976 | +0.99(+0.94%) |
Dec 07, 2023 | 105.18 | 105.40 | 103.96 | 105.30 | 95,722 | +0.58(+0.55%) |
Dec 06, 2023 | 106.25 | 107.27 | 104.71 | 104.72 | 86,721 | -0.73(-0.69%) |
Dec 05, 2023 | 107.14 | 107.82 | 105.25 | 105.45 | 63,548 | -1.75(-1.63%) |
Dec 04, 2023 | 105.21 | 107.56 | 105.21 | 107.19 | 78,094 | +1.22(+1.15%) |
Dec 01, 2023 | 103.79 | 106.31 | 103.79 | 105.98 | 62,059 | +1.15(+1.10%) |
Nov 30, 2023 | 103.91 | 105.17 | 103.67 | 104.83 | 80,620 | +1.75(+1.70%) |
Nov 29, 2023 | 104.78 | 105.52 | 102.57 | 103.08 | 69,549 | -0.68(-0.65%) |
Nov 28, 2023 | 105.16 | 105.42 | 103.54 | 103.76 | 64,576 | -1.93(-1.82%) |
Nov 27, 2023 | 105.46 | 106.86 | 104.94 | 105.69 | 77,723 | -0.37(-0.35%) |
Nov 24, 2023 | 104.65 | 106.56 | 104.65 | 106.06 | 41,810 | +1.37(+1.31%) |
Nov 22, 2023 | 105.17 | 105.64 | 104.29 | 104.69 | 48,934 | +0.41(+0.39%) |
Nov 21, 2023 | 104.14 | 104.57 | 103.41 | 104.28 | 70,467 | +0.11(+0.11%) |
Nov 20, 2023 | 105.45 | 105.45 | 102.84 | 104.17 | 92,743 | -0.52(-0.50%) |
Nov 17, 2023 | 104.85 | 105.99 | 102.90 | 104.69 | 132,192 | +1.30(+1.26%) |
Nov 16, 2023 | 103.89 | 103.89 | 103.00 | 103.39 | 50,875 | -0.99(-0.95%) |
Nov 15, 2023 | 105.05 | 105.73 | 103.50 | 104.38 | 64,334 | -0.85(-0.81%) |
Nov 14, 2023 | 103.77 | 105.34 | 103.77 | 105.23 | 80,501 | +4.24(+4.20%) |
Nov 13, 2023 | 99.73 | 101.83 | 99.73 | 100.98 | 45,124 | +0.46(+0.46%) |
Nov 10, 2023 | 99.10 | 100.58 | 98.71 | 100.52 | 70,837 | +1.96(+1.99%) |
Nov 09, 2023 | 99.79 | 100.16 | 98.47 | 98.57 | 38,012 | -0.52(-0.52%) |
Nov 08, 2023 | 99.12 | 99.56 | 98.52 | 99.09 | 53,307 | -0.02(-0.02%) |
Nov 07, 2023 | 99.20 | 99.35 | 98.05 | 99.11 | 65,364 | -0.88(-0.88%) |
Nov 06, 2023 | 99.47 | 100.71 | 99.21 | 99.98 | 56,663 | -0.03(-0.03%) |
Nov 03, 2023 | 100.31 | 101.14 | 99.62 | 100.02 | 92,431 | +1.66(+1.69%) |
Nov 02, 2023 | 98.11 | 99.20 | 97.98 | 98.36 | 81,125 | +1.34(+1.38%) |