Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 120.76 | 123.45 | 118.81 | 118.99 | 834,644 | -0.10(-0.08%) |
Jan 30, 2024 | 120.11 | 120.41 | 117.49 | 119.09 | 692,078 | -1.41(-1.17%) |
Jan 29, 2024 | 118.80 | 123.15 | 115.98 | 120.50 | 1,157,601 | +1.77(+1.49%) |
Jan 26, 2024 | 120.85 | 121.00 | 117.63 | 118.73 | 667,240 | -1.29(-1.07%) |
Jan 25, 2024 | 120.18 | 121.25 | 119.30 | 120.02 | 821,746 | -0.20(-0.17%) |
Jan 24, 2024 | 122.00 | 122.00 | 119.37 | 120.22 | 1,300,275 | -0.91(-0.75%) |
Jan 23, 2024 | 121.70 | 122.48 | 118.75 | 121.13 | 1,268,935 | +0.08(+0.07%) |
Jan 22, 2024 | 117.92 | 121.55 | 117.37 | 121.05 | 1,599,412 | +5.41(+4.68%) |
Jan 19, 2024 | 116.80 | 117.64 | 114.48 | 115.64 | 2,445,837 | -1.16(-0.99%) |
Jan 18, 2024 | 118.01 | 120.56 | 115.33 | 116.80 | 1,344,569 | -0.25(-0.21%) |
Jan 17, 2024 | 114.82 | 118.46 | 113.55 | 117.05 | 1,128,483 | +1.66(+1.44%) |
Jan 16, 2024 | 115.41 | 116.61 | 113.62 | 115.39 | 970,196 | -1.41(-1.21%) |
Jan 12, 2024 | 116.73 | 117.97 | 115.69 | 116.80 | 987,649 | +0.74(+0.64%) |
Jan 11, 2024 | 119.26 | 119.33 | 115.58 | 116.06 | 1,186,188 | -3.13(-2.63%) |
Jan 10, 2024 | 121.91 | 121.91 | 114.01 | 119.19 | 2,390,527 | -0.58(-0.48%) |
Jan 09, 2024 | 107.91 | 120.09 | 107.91 | 119.77 | 5,247,928 | +17.16(+16.72%) |
Jan 08, 2024 | 97.15 | 102.93 | 94.75 | 102.61 | 2,190,237 | +5.27(+5.41%) |
Jan 05, 2024 | 93.98 | 98.02 | 91.34 | 97.34 | 1,115,332 | +3.06(+3.25%) |
Jan 04, 2024 | 93.98 | 95.05 | 93.55 | 94.28 | 783,338 | +0.58(+0.62%) |
Jan 03, 2024 | 94.00 | 95.00 | 93.00 | 93.70 | 997,216 | -2.51(-2.61%) |
Jan 02, 2024 | 95.50 | 97.30 | 95.00 | 96.21 | 1,148,175 | -0.22(-0.23%) |
Dec 29, 2023 | 98.05 | 98.20 | 96.34 | 96.43 | 730,028 | -1.35(-1.38%) |
Dec 28, 2023 | 97.34 | 99.49 | 96.94 | 97.78 | 1,093,081 | +0.94(+0.97%) |
Dec 27, 2023 | 96.71 | 97.64 | 95.36 | 96.84 | 1,325,219 | +0.53(+0.55%) |
Dec 26, 2023 | 94.99 | 96.47 | 94.20 | 96.31 | 864,426 | +1.77(+1.87%) |
Dec 22, 2023 | 91.99 | 94.94 | 91.99 | 94.54 | 1,029,331 | +3.79(+4.18%) |
Dec 21, 2023 | 91.30 | 93.08 | 89.92 | 90.75 | 1,059,240 | +0.46(+0.51%) |
Dec 20, 2023 | 94.55 | 94.55 | 90.15 | 90.29 | 1,340,075 | -5.25(-5.50%) |
Dec 19, 2023 | 94.98 | 95.97 | 94.58 | 95.54 | 883,459 | +1.61(+1.71%) |
Dec 18, 2023 | 93.99 | 94.50 | 92.09 | 93.93 | 1,280,152 | +0.94(+1.01%) |
Dec 15, 2023 | 94.49 | 95.50 | 91.60 | 92.99 | 3,385,364 | -1.53(-1.62%) |
Dec 14, 2023 | 93.83 | 96.55 | 93.28 | 94.52 | 1,831,534 | +2.41(+2.62%) |
Dec 13, 2023 | 87.00 | 92.47 | 87.00 | 92.11 | 1,474,866 | +5.30(+6.11%) |
Dec 12, 2023 | 88.73 | 88.91 | 86.23 | 86.81 | 820,544 | -0.90(-1.03%) |
Dec 11, 2023 | 87.52 | 88.10 | 85.61 | 87.71 | 1,228,928 | +0.68(+0.78%) |
Dec 08, 2023 | 88.13 | 89.65 | 87.01 | 87.03 | 614,084 | -1.38(-1.56%) |
Dec 07, 2023 | 87.89 | 90.00 | 87.03 | 88.41 | 689,911 | +1.03(+1.18%) |
Dec 06, 2023 | 88.64 | 89.01 | 86.28 | 87.38 | 2,014,710 | -0.76(-0.86%) |
Dec 05, 2023 | 85.08 | 89.32 | 83.97 | 88.14 | 1,153,337 | +2.02(+2.35%) |
Dec 04, 2023 | 84.38 | 86.94 | 84.00 | 86.12 | 1,318,650 | +1.68(+1.99%) |
Dec 01, 2023 | 81.28 | 84.50 | 78.67 | 84.44 | 1,319,361 | +3.16(+3.89%) |
Nov 30, 2023 | 81.01 | 81.90 | 80.22 | 81.28 | 1,269,586 | +0.88(+1.09%) |
Nov 29, 2023 | 82.72 | 83.50 | 80.14 | 80.40 | 1,135,206 | -2.21(-2.68%) |
Nov 28, 2023 | 81.97 | 82.90 | 81.60 | 82.61 | 944,803 | +0.03(+0.04%) |
Nov 27, 2023 | 82.50 | 84.04 | 81.64 | 82.58 | 651,631 | -0.29(-0.35%) |
Nov 24, 2023 | 83.83 | 84.23 | 82.28 | 82.87 | 394,791 | -0.90(-1.07%) |
Nov 22, 2023 | 84.42 | 85.23 | 82.06 | 83.77 | 606,935 | -0.31(-0.37%) |
Nov 21, 2023 | 85.03 | 85.40 | 83.42 | 84.08 | 1,013,077 | +1.02(+1.23%) |
Nov 20, 2023 | 83.00 | 85.94 | 82.62 | 83.06 | 1,376,726 | -0.09(-0.11%) |
Nov 17, 2023 | 82.98 | 85.50 | 82.77 | 83.15 | 1,434,371 | +0.17(+0.20%) |
Nov 16, 2023 | 83.08 | 83.43 | 81.18 | 82.98 | 1,408,696 | -0.78(-0.93%) |
Nov 15, 2023 | 81.77 | 84.71 | 81.46 | 83.76 | 1,172,600 | +1.26(+1.53%) |
Nov 14, 2023 | 81.93 | 82.56 | 80.68 | 82.50 | 1,655,042 | +2.83(+3.55%) |
Nov 13, 2023 | 79.74 | 80.30 | 76.61 | 79.67 | 882,552 | +0.22(+0.28%) |
Nov 10, 2023 | 78.81 | 79.66 | 76.25 | 79.45 | 1,272,006 | +0.30(+0.38%) |
Nov 09, 2023 | 79.88 | 80.25 | 75.85 | 79.15 | 2,080,024 | -1.54(-1.91%) |
Nov 08, 2023 | 82.93 | 83.47 | 80.40 | 80.69 | 1,074,747 | -2.24(-2.70%) |
Nov 07, 2023 | 80.62 | 84.19 | 80.62 | 82.93 | 2,180,565 | +2.83(+3.53%) |
Nov 06, 2023 | 81.50 | 83.11 | 79.66 | 80.10 | 2,575,923 | +2.09(+2.68%) |
Nov 03, 2023 | 78.42 | 81.27 | 77.80 | 78.01 | 2,298,843 | +0.25(+0.32%) |
Nov 02, 2023 | 79.43 | 82.22 | 75.69 | 77.76 | 3,736,774 | +1.24(+1.62%) |