Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 112.82 | 113.53 | 109.66 | 109.79 | 1,396,890 | -3.30(-2.92%) |
Jan 30, 2024 | 111.42 | 113.51 | 111.41 | 113.09 | 2,154,116 | +1.22(+1.09%) |
Jan 29, 2024 | 112.12 | 112.86 | 111.20 | 111.87 | 1,632,774 | -0.95(-0.84%) |
Jan 26, 2024 | 113.97 | 116.04 | 112.79 | 112.82 | 2,093,170 | -0.63(-0.55%) |
Jan 25, 2024 | 115.57 | 116.17 | 109.30 | 113.45 | 2,543,509 | +1.31(+1.17%) |
Jan 24, 2024 | 114.17 | 115.01 | 111.53 | 112.13 | 2,384,890 | -0.89(-0.78%) |
Jan 23, 2024 | 113.49 | 113.85 | 112.40 | 113.02 | 951,714 | -0.10(-0.09%) |
Jan 22, 2024 | 111.03 | 113.15 | 111.03 | 113.12 | 1,072,552 | +1.99(+1.79%) |
Jan 19, 2024 | 109.97 | 111.43 | 108.61 | 111.13 | 927,130 | +1.77(+1.62%) |
Jan 18, 2024 | 108.83 | 109.43 | 107.82 | 109.35 | 686,315 | +0.54(+0.49%) |
Jan 17, 2024 | 107.24 | 109.70 | 107.22 | 108.81 | 898,922 | -0.11(-0.10%) |
Jan 16, 2024 | 107.56 | 108.98 | 106.37 | 108.92 | 1,309,868 | +0.18(+0.16%) |
Jan 12, 2024 | 110.61 | 111.20 | 108.53 | 108.75 | 1,184,660 | -1.39(-1.27%) |
Jan 11, 2024 | 110.60 | 110.60 | 109.34 | 110.14 | 661,408 | -0.41(-0.37%) |
Jan 10, 2024 | 111.45 | 111.56 | 109.97 | 110.55 | 850,400 | +0.21(+0.19%) |
Jan 09, 2024 | 110.88 | 110.94 | 109.76 | 110.34 | 691,275 | -1.72(-1.54%) |
Jan 08, 2024 | 111.92 | 112.10 | 110.86 | 112.06 | 702,594 | +0.42(+0.38%) |
Jan 05, 2024 | 109.79 | 111.99 | 109.11 | 111.64 | 987,605 | +1.86(+1.70%) |
Jan 04, 2024 | 108.82 | 110.91 | 108.82 | 109.78 | 1,248,406 | +0.71(+0.65%) |
Jan 03, 2024 | 110.34 | 110.60 | 109.04 | 109.07 | 821,736 | -2.83(-2.53%) |
Jan 02, 2024 | 110.75 | 111.99 | 110.11 | 111.90 | 698,580 | +0.80(+0.72%) |
Dec 29, 2023 | 111.91 | 112.30 | 110.91 | 111.11 | 556,789 | -0.78(-0.69%) |
Dec 28, 2023 | 112.70 | 112.77 | 111.55 | 111.88 | 587,136 | -0.44(-0.39%) |
Dec 27, 2023 | 111.85 | 112.77 | 111.41 | 112.32 | 812,593 | +0.56(+0.50%) |
Dec 26, 2023 | 110.96 | 112.49 | 110.71 | 111.76 | 607,203 | +0.89(+0.81%) |
Dec 22, 2023 | 110.47 | 111.22 | 110.17 | 110.87 | 913,980 | +0.69(+0.63%) |
Dec 21, 2023 | 111.78 | 112.16 | 108.80 | 110.18 | 1,111,250 | -1.08(-0.97%) |
Dec 20, 2023 | 112.26 | 113.89 | 111.19 | 111.26 | 981,606 | -1.56(-1.38%) |
Dec 19, 2023 | 110.68 | 113.08 | 110.68 | 112.82 | 1,099,806 | +2.25(+2.04%) |
Dec 18, 2023 | 109.59 | 110.76 | 109.19 | 110.56 | 914,987 | +1.37(+1.25%) |
Dec 15, 2023 | 109.66 | 110.14 | 108.83 | 109.19 | 3,556,037 | -0.85(-0.78%) |
Dec 14, 2023 | 108.34 | 111.43 | 108.34 | 110.05 | 2,016,318 | +3.11(+2.90%) |
Dec 13, 2023 | 108.85 | 109.62 | 106.12 | 106.94 | 1,720,650 | -1.86(-1.71%) |
Dec 12, 2023 | 107.53 | 108.85 | 106.73 | 108.80 | 796,653 | +1.57(+1.46%) |
Dec 11, 2023 | 106.44 | 107.67 | 105.95 | 107.23 | 799,028 | +0.98(+0.93%) |
Dec 08, 2023 | 104.49 | 106.45 | 104.29 | 106.25 | 665,128 | +1.67(+1.59%) |
Dec 07, 2023 | 104.62 | 104.90 | 103.88 | 104.58 | 653,038 | +0.29(+0.28%) |
Dec 06, 2023 | 105.11 | 106.30 | 104.27 | 104.29 | 821,606 | -0.10(-0.09%) |
Dec 05, 2023 | 105.76 | 105.81 | 104.30 | 104.39 | 867,178 | -1.72(-1.62%) |
Dec 04, 2023 | 106.83 | 107.11 | 105.37 | 106.11 | 1,261,770 | -1.00(-0.94%) |
Dec 01, 2023 | 105.56 | 107.66 | 105.29 | 107.11 | 1,418,596 | +2.75(+2.64%) |
Nov 30, 2023 | 103.27 | 104.54 | 102.63 | 104.36 | 1,007,429 | +1.39(+1.35%) |
Nov 29, 2023 | 102.36 | 103.68 | 101.79 | 102.97 | 987,977 | +1.01(+0.99%) |
Nov 28, 2023 | 104.66 | 104.66 | 101.65 | 101.96 | 810,534 | -2.55(-2.44%) |
Nov 27, 2023 | 104.07 | 104.65 | 103.58 | 104.51 | 811,110 | -0.17(-0.16%) |
Nov 24, 2023 | 104.21 | 105.17 | 103.96 | 104.68 | 237,960 | +0.57(+0.54%) |
Nov 22, 2023 | 103.91 | 104.21 | 102.84 | 104.11 | 499,642 | +0.62(+0.60%) |
Nov 21, 2023 | 103.20 | 103.89 | 102.39 | 103.49 | 776,076 | +0.37(+0.36%) |
Nov 20, 2023 | 103.05 | 103.87 | 102.31 | 103.12 | 745,478 | -0.42(-0.40%) |
Nov 17, 2023 | 103.34 | 103.72 | 102.75 | 103.54 | 594,529 | +1.10(+1.08%) |
Nov 16, 2023 | 103.22 | 103.69 | 102.02 | 102.44 | 771,991 | -0.79(-0.77%) |
Nov 15, 2023 | 102.88 | 104.07 | 102.62 | 103.23 | 775,595 | +0.78(+0.77%) |
Nov 14, 2023 | 101.29 | 103.43 | 101.14 | 102.44 | 917,831 | +2.64(+2.65%) |
Nov 13, 2023 | 98.82 | 99.88 | 98.32 | 99.80 | 577,326 | +0.06(+0.06%) |
Nov 10, 2023 | 98.74 | 99.91 | 97.98 | 99.75 | 618,106 | +1.39(+1.41%) |
Nov 09, 2023 | 99.32 | 99.53 | 98.23 | 98.36 | 530,623 | -0.28(-0.28%) |
Nov 08, 2023 | 99.25 | 99.43 | 98.51 | 98.63 | 596,294 | -0.48(-0.48%) |
Nov 07, 2023 | 99.39 | 100.19 | 98.93 | 99.11 | 513,598 | -0.43(-0.43%) |
Nov 06, 2023 | 100.55 | 100.55 | 98.49 | 99.54 | 707,428 | -0.96(-0.96%) |
Nov 03, 2023 | 100.47 | 101.23 | 99.55 | 100.50 | 891,061 | +1.84(+1.86%) |
Nov 02, 2023 | 96.32 | 99.11 | 96.32 | 98.66 | 1,278,563 | +3.37(+3.54%) |