Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.24 | 114.15 | 111.09 | 111.12 | 24,885 | -2.90(-2.55%) |
Jan 30, 2024 | 114.53 | 114.89 | 113.39 | 114.03 | 34,220 | -1.18(-1.02%) |
Jan 29, 2024 | 112.91 | 115.20 | 112.35 | 115.20 | 26,258 | +2.29(+2.03%) |
Jan 26, 2024 | 113.19 | 113.64 | 112.46 | 112.91 | 24,179 | -0.08(-0.07%) |
Jan 25, 2024 | 113.11 | 113.11 | 111.76 | 112.99 | 71,562 | +1.22(+1.09%) |
Jan 24, 2024 | 113.56 | 113.71 | 111.52 | 111.77 | 12,720 | -0.79(-0.70%) |
Jan 23, 2024 | 113.46 | 113.87 | 111.93 | 112.56 | 21,116 | +0.19(+0.17%) |
Jan 22, 2024 | 110.58 | 112.66 | 110.58 | 112.37 | 48,333 | +2.41(+2.19%) |
Jan 19, 2024 | 109.72 | 109.97 | 108.08 | 109.97 | 42,640 | +0.97(+0.89%) |
Jan 18, 2024 | 109.29 | 109.52 | 107.69 | 109.00 | 24,259 | -0.37(-0.33%) |
Jan 17, 2024 | 108.07 | 109.44 | 107.75 | 109.36 | 22,154 | -0.27(-0.25%) |
Jan 16, 2024 | 110.40 | 110.60 | 109.19 | 109.64 | 44,842 | -1.60(-1.43%) |
Jan 12, 2024 | 112.91 | 112.91 | 111.08 | 111.23 | 15,796 | -0.02(-0.02%) |
Jan 11, 2024 | 112.04 | 112.26 | 110.21 | 111.25 | 79,486 | -1.36(-1.21%) |
Jan 10, 2024 | 112.80 | 112.99 | 111.73 | 112.61 | 14,927 | -0.02(-0.02%) |
Jan 09, 2024 | 112.38 | 113.19 | 111.86 | 112.63 | 24,443 | -0.96(-0.84%) |
Jan 08, 2024 | 111.85 | 113.59 | 111.02 | 113.59 | 17,761 | +2.09(+1.87%) |
Jan 05, 2024 | 111.54 | 112.60 | 110.97 | 111.50 | 35,039 | -0.54(-0.48%) |
Jan 04, 2024 | 112.06 | 113.01 | 112.00 | 112.04 | 29,512 | -0.22(-0.20%) |
Jan 03, 2024 | 113.77 | 114.26 | 111.89 | 112.26 | 35,626 | -2.81(-2.45%) |
Jan 02, 2024 | 114.81 | 116.49 | 114.64 | 115.07 | 25,081 | -0.71(-0.61%) |
Dec 29, 2023 | 118.01 | 118.01 | 115.78 | 115.78 | 55,251 | -2.17(-1.84%) |
Dec 28, 2023 | 117.77 | 118.89 | 117.60 | 117.96 | 25,276 | -0.42(-0.35%) |
Dec 27, 2023 | 118.14 | 118.63 | 117.35 | 118.38 | 41,370 | +0.69(+0.59%) |
Dec 26, 2023 | 116.33 | 117.97 | 115.99 | 117.69 | 27,161 | +2.00(+1.73%) |
Dec 22, 2023 | 114.98 | 116.24 | 114.98 | 115.68 | 91,549 | +1.35(+1.18%) |
Dec 21, 2023 | 113.11 | 114.39 | 113.08 | 114.34 | 38,343 | +2.55(+2.29%) |
Dec 20, 2023 | 114.18 | 115.67 | 111.78 | 111.78 | 70,577 | -2.08(-1.83%) |
Dec 19, 2023 | 112.13 | 114.22 | 112.13 | 113.86 | 51,119 | +2.29(+2.05%) |
Dec 18, 2023 | 111.78 | 112.56 | 111.05 | 111.57 | 62,725 | +0.08(+0.07%) |
Dec 15, 2023 | 112.32 | 112.69 | 110.93 | 111.49 | 25,522 | -0.58(-0.51%) |
Dec 14, 2023 | 111.34 | 113.04 | 111.14 | 112.07 | 45,991 | +2.05(+1.86%) |
Dec 13, 2023 | 106.13 | 110.02 | 105.02 | 110.02 | 32,798 | +4.09(+3.86%) |
Dec 12, 2023 | 106.10 | 106.16 | 105.03 | 105.93 | 20,419 | -0.17(-0.16%) |
Dec 11, 2023 | 106.49 | 106.49 | 105.42 | 106.10 | 25,628 | -0.73(-0.68%) |
Dec 08, 2023 | 105.51 | 107.02 | 105.51 | 106.83 | 38,617 | +1.14(+1.08%) |
Dec 07, 2023 | 104.89 | 105.72 | 104.41 | 105.69 | 20,004 | +0.94(+0.90%) |
Dec 06, 2023 | 105.28 | 106.73 | 104.60 | 104.75 | 62,863 | -0.01(-0.01%) |
Dec 05, 2023 | 105.16 | 105.45 | 104.45 | 104.76 | 27,887 | -0.96(-0.91%) |
Dec 04, 2023 | 103.97 | 106.01 | 103.97 | 105.72 | 34,694 | +1.43(+1.37%) |
Dec 01, 2023 | 100.86 | 104.42 | 100.45 | 104.29 | 107,658 | +2.98(+2.94%) |
Nov 30, 2023 | 102.05 | 102.26 | 101.11 | 101.31 | 47,257 | +0.95(+0.95%) |
Nov 29, 2023 | 100.64 | 101.87 | 100.28 | 100.36 | 15,901 | +0.79(+0.79%) |
Nov 28, 2023 | 100.41 | 100.41 | 99.37 | 99.58 | 21,296 | -0.70(-0.70%) |
Nov 27, 2023 | 100.70 | 100.70 | 99.92 | 100.28 | 23,160 | -0.43(-0.43%) |
Nov 24, 2023 | 100.70 | 100.82 | 100.37 | 100.71 | 5,295 | +1.13(+1.14%) |
Nov 22, 2023 | 99.46 | 100.19 | 99.23 | 99.58 | 28,202 | +0.69(+0.69%) |
Nov 21, 2023 | 99.88 | 99.91 | 98.80 | 98.89 | 32,602 | -1.34(-1.34%) |
Nov 20, 2023 | 99.82 | 100.75 | 99.82 | 100.23 | 24,809 | +0.26(+0.26%) |
Nov 17, 2023 | 98.86 | 99.98 | 98.86 | 99.98 | 30,052 | +2.02(+2.06%) |
Nov 16, 2023 | 99.53 | 99.53 | 97.66 | 97.96 | 34,150 | -1.66(-1.67%) |
Nov 15, 2023 | 99.10 | 101.39 | 99.10 | 99.62 | 102,570 | +0.26(+0.26%) |
Nov 14, 2023 | 97.74 | 99.37 | 97.20 | 99.36 | 26,959 | +5.18(+5.50%) |
Nov 13, 2023 | 93.70 | 94.40 | 92.96 | 94.18 | 41,781 | -0.04(-0.04%) |
Nov 10, 2023 | 93.77 | 94.52 | 92.90 | 94.22 | 38,384 | +0.89(+0.95%) |
Nov 09, 2023 | 95.84 | 95.88 | 93.17 | 93.33 | 49,254 | -2.24(-2.34%) |
Nov 08, 2023 | 96.44 | 96.70 | 94.93 | 95.57 | 31,725 | -0.85(-0.88%) |
Nov 07, 2023 | 96.22 | 96.67 | 95.88 | 96.42 | 16,119 | -0.27(-0.28%) |
Nov 06, 2023 | 98.32 | 98.32 | 96.23 | 96.68 | 17,523 | -1.22(-1.25%) |
Nov 03, 2023 | 96.85 | 98.44 | 96.81 | 97.91 | 22,681 | +2.96(+3.12%) |
Nov 02, 2023 | 93.24 | 95.01 | 93.24 | 94.95 | 37,856 | +2.33(+2.51%) |