Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 130.94 | 132.00 | 128.46 | 128.46 | 1,887 | +3.21(+2.56%) |
Jan 30, 2024 | 127.00 | 127.00 | 125.25 | 125.25 | 5,874 | -1.50(-1.18%) |
Jan 29, 2024 | 125.90 | 126.75 | 125.08 | 126.75 | 328 | +0.84(+0.67%) |
Jan 26, 2024 | 125.00 | 126.50 | 125.00 | 125.91 | 160 | +3.41(+2.78%) |
Jan 25, 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 623 | -3.58(-2.84%) |
Jan 24, 2024 | 126.00 | 128.72 | 126.00 | 126.08 | 799 | +0.78(+0.62%) |
Jan 23, 2024 | 123.52 | 125.30 | 123.46 | 125.30 | 588 | +8.34(+7.14%) |
Jan 22, 2024 | 117.00 | 118.05 | 116.00 | 116.95 | 2,835 | -0.05(-0.04%) |
Jan 19, 2024 | 115.25 | 117.80 | 115.25 | 117.00 | 328 | -2.50(-2.09%) |
Jan 18, 2024 | 118.10 | 119.50 | 117.75 | 119.50 | 117 | +3.08(+2.64%) |
Jan 17, 2024 | 116.25 | 117.85 | 116.25 | 116.42 | 575 | -3.78(-3.14%) |
Jan 16, 2024 | 119.50 | 120.20 | 119.50 | 120.20 | 1,516 | -1.80(-1.48%) |
Jan 12, 2024 | 121.75 | 122.75 | 121.25 | 122.00 | 159 | -3.16(-2.52%) |
Jan 11, 2024 | 125.62 | 125.62 | 124.14 | 125.16 | 1,254 | +2.41(+1.96%) |
Jan 10, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 117 | +0.25(+0.20%) |
Jan 09, 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 180 | -4.00(-3.16%) |
Jan 08, 2024 | 125.00 | 126.50 | 122.85 | 126.50 | 172 | +1.75(+1.40%) |
Jan 05, 2024 | 125.37 | 125.37 | 124.33 | 124.75 | 100 | +1.38(+1.11%) |
Jan 04, 2024 | 122.00 | 123.38 | 122.00 | 123.38 | 401 | +1.58(+1.29%) |
Jan 03, 2024 | 121.80 | 122.75 | 121.53 | 121.80 | 99 | -2.03(-1.64%) |
Jan 02, 2024 | 124.00 | 124.25 | 123.83 | 123.83 | 44 | +0.83(+0.67%) |
Dec 29, 2023 | 122.00 | 124.50 | 122.00 | 123.00 | 1,223 | +0.00(+0.00%) |
Dec 28, 2023 | 124.00 | 125.05 | 123.00 | 123.00 | 2,786 | -0.72(-0.58%) |
Dec 27, 2023 | 122.61 | 123.75 | 122.61 | 123.72 | 731 | -0.23(-0.18%) |
Dec 26, 2023 | 123.50 | 126.30 | 122.38 | 123.95 | 1,696 | +0.95(+0.77%) |
Dec 22, 2023 | 125.81 | 125.81 | 121.89 | 123.00 | 2,905 | +0.52(+0.43%) |
Dec 21, 2023 | 121.41 | 125.81 | 121.41 | 122.47 | 2,946 | -4.70(-3.69%) |
Dec 20, 2023 | 124.80 | 127.17 | 123.82 | 127.17 | 2,484 | +2.15(+1.72%) |
Dec 19, 2023 | 125.23 | 127.26 | 123.59 | 125.02 | 278 | +0.46(+0.37%) |
Dec 18, 2023 | 127.00 | 127.00 | 123.75 | 124.56 | 927 | -2.06(-1.63%) |
Dec 15, 2023 | 126.75 | 126.75 | 125.50 | 126.62 | 325 | +0.72(+0.58%) |
Dec 14, 2023 | 125.50 | 125.90 | 125.50 | 125.90 | 121 | +1.85(+1.49%) |
Dec 13, 2023 | 123.18 | 124.53 | 123.18 | 124.05 | 243 | +0.84(+0.68%) |
Dec 12, 2023 | 122.50 | 123.21 | 122.50 | 123.21 | 613 | -0.04(-0.03%) |
Dec 11, 2023 | 123.25 | 123.25 | 122.50 | 123.25 | 2,533 | +1.00(+0.82%) |
Dec 08, 2023 | 121.75 | 123.80 | 121.75 | 122.25 | 353 | -0.25(-0.20%) |
Dec 07, 2023 | 121.50 | 123.50 | 121.00 | 122.50 | 1,348 | -1.15(-0.93%) |
Dec 06, 2023 | 121.50 | 123.81 | 121.50 | 123.65 | 1,064 | +6.53(+5.57%) |
Dec 05, 2023 | 115.25 | 117.12 | 115.25 | 117.12 | 1,348 | +0.38(+0.32%) |
Dec 04, 2023 | 116.75 | 118.07 | 114.68 | 116.75 | 1,953 | +2.07(+1.81%) |
Dec 01, 2023 | 116.00 | 118.38 | 114.62 | 114.68 | 1,618 | -2.29(-1.96%) |
Nov 30, 2023 | 117.00 | 118.27 | 116.23 | 116.97 | 251 | +0.72(+0.62%) |
Nov 29, 2023 | 115.27 | 117.30 | 115.27 | 116.25 | 563 | +0.46(+0.40%) |
Nov 28, 2023 | 113.36 | 115.79 | 113.36 | 115.79 | 37 | +1.37(+1.20%) |
Nov 27, 2023 | 114.42 | 114.42 | 114.42 | 114.42 | 475 | -2.73(-2.33%) |
Nov 24, 2023 | 116.10 | 117.15 | 116.10 | 117.15 | 750 | +0.47(+0.40%) |
Nov 22, 2023 | 115.53 | 116.68 | 115.23 | 116.68 | 877 | +1.34(+1.16%) |
Nov 21, 2023 | 116.09 | 117.50 | 115.34 | 115.34 | 1,029 | -3.30(-2.78%) |
Nov 20, 2023 | 117.22 | 120.54 | 117.22 | 118.64 | 622 | +0.14(+0.11%) |
Nov 17, 2023 | 115.00 | 120.45 | 115.00 | 118.50 | 14,206 | +0.68(+0.58%) |
Nov 15, 2023 | 117.82 | 0 | +0.73(+0.62%) | |||
Nov 14, 2023 | 117.00 | 118.82 | 115.22 | 117.09 | 298 | +6.28(+5.67%) |
Nov 13, 2023 | 110.05 | 110.99 | 110.05 | 110.81 | 599 | +0.89(+0.81%) |
Nov 10, 2023 | 109.95 | 110.97 | 109.39 | 109.92 | 268 | -2.82(-2.50%) |
Nov 09, 2023 | 111.41 | 112.74 | 111.41 | 112.74 | 960 | +2.58(+2.34%) |
Nov 08, 2023 | 110.65 | 112.19 | 110.16 | 110.16 | 85 | -1.12(-1.01%) |
Nov 07, 2023 | 112.40 | 112.40 | 111.28 | 111.28 | 99 | -2.10(-1.85%) |
Nov 06, 2023 | 111.46 | 113.38 | 111.46 | 113.38 | 567 | +1.74(+1.56%) |
Nov 03, 2023 | 112.58 | 113.50 | 111.48 | 111.64 | 337 | +3.44(+3.18%) |
Nov 02, 2023 | 108.20 | 110.03 | 108.20 | 108.20 | 6 | +1.70(+1.60%) |