Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 105.09 | 105.69 | 104.88 | 105.49 | 612,778 | +1.03(+0.98%) |
Jan 30, 2024 | 104.35 | 104.48 | 103.68 | 104.46 | 539,688 | +0.63(+0.61%) |
Jan 29, 2024 | 103.36 | 104.11 | 103.20 | 103.83 | 612,174 | +0.98(+0.95%) |
Jan 26, 2024 | 102.96 | 103.10 | 102.58 | 102.85 | 1,294,144 | -0.20(-0.19%) |
Jan 25, 2024 | 103.08 | 103.24 | 102.69 | 103.05 | 2,934,206 | +0.60(+0.59%) |
Jan 24, 2024 | 103.62 | 103.67 | 102.32 | 102.45 | 590,334 | -0.59(-0.57%) |
Jan 23, 2024 | 103.05 | 103.09 | 102.62 | 103.04 | 336,166 | -0.55(-0.53%) |
Jan 22, 2024 | 103.73 | 103.99 | 103.41 | 103.59 | 565,114 | +0.53(+0.52%) |
Jan 19, 2024 | 102.75 | 103.14 | 102.32 | 103.06 | 975,002 | +0.20(+0.19%) |
Jan 18, 2024 | 103.39 | 103.48 | 102.64 | 102.86 | 584,636 | -0.68(-0.66%) |
Jan 17, 2024 | 103.58 | 103.87 | 103.20 | 103.54 | 480,697 | -0.32(-0.30%) |
Jan 16, 2024 | 104.60 | 104.72 | 103.58 | 103.86 | 724,204 | -1.59(-1.51%) |
Jan 12, 2024 | 105.44 | 105.89 | 105.03 | 105.45 | 751,562 | +0.29(+0.27%) |
Jan 11, 2024 | 104.69 | 105.34 | 104.29 | 105.16 | 720,459 | +0.34(+0.33%) |
Jan 10, 2024 | 105.29 | 105.40 | 104.56 | 104.82 | 628,703 | -0.27(-0.25%) |
Jan 09, 2024 | 104.91 | 105.40 | 104.89 | 105.08 | 451,639 | -0.21(-0.20%) |
Jan 08, 2024 | 104.50 | 105.55 | 104.42 | 105.29 | 831,537 | +0.91(+0.87%) |
Jan 05, 2024 | 104.62 | 105.67 | 104.29 | 104.38 | 1,325,059 | -0.91(-0.86%) |
Jan 04, 2024 | 105.43 | 105.64 | 105.14 | 105.29 | 670,469 | -1.34(-1.26%) |
Jan 03, 2024 | 105.47 | 106.67 | 105.24 | 106.63 | 1,103,790 | +0.36(+0.34%) |
Jan 02, 2024 | 106.14 | 106.47 | 105.99 | 106.27 | 1,817,711 | -0.54(-0.51%) |
Dec 29, 2023 | 106.89 | 107.41 | 106.56 | 106.81 | 600,573 | -0.68(-0.63%) |
Dec 28, 2023 | 107.71 | 108.05 | 107.22 | 107.49 | 507,379 | -0.56(-0.52%) |
Dec 27, 2023 | 107.39 | 108.07 | 107.18 | 108.05 | 796,942 | +1.58(+1.48%) |
Dec 26, 2023 | 106.27 | 106.55 | 106.18 | 106.47 | 419,516 | +0.32(+0.30%) |
Dec 22, 2023 | 106.83 | 106.86 | 105.95 | 106.16 | 567,787 | -0.12(-0.11%) |
Dec 21, 2023 | 107.08 | 107.18 | 106.22 | 106.28 | 820,165 | -0.62(-0.58%) |
Dec 20, 2023 | 106.25 | 106.93 | 105.93 | 106.90 | 1,313,407 | +0.88(+0.83%) |
Dec 19, 2023 | 106.08 | 106.47 | 105.83 | 106.02 | 705,790 | +0.38(+0.35%) |
Dec 18, 2023 | 105.69 | 105.76 | 105.39 | 105.64 | 1,272,716 | -0.59(-0.56%) |
Dec 15, 2023 | 106.06 | 106.50 | 105.87 | 106.24 | 727,268 | +0.02(+0.02%) |
Dec 14, 2023 | 105.20 | 106.26 | 105.03 | 106.22 | 979,937 | +2.03(+1.95%) |
Dec 13, 2023 | 102.57 | 104.33 | 102.46 | 104.19 | 1,034,184 | +2.12(+2.08%) |
Dec 12, 2023 | 101.63 | 102.14 | 101.46 | 102.07 | 1,801,193 | +0.40(+0.40%) |
Dec 11, 2023 | 101.42 | 101.81 | 101.10 | 101.66 | 1,516,693 | -0.15(-0.14%) |
Dec 08, 2023 | 101.81 | 102.14 | 101.37 | 101.81 | 894,189 | -0.78(-0.76%) |
Dec 07, 2023 | 102.49 | 103.24 | 102.39 | 102.59 | 1,289,863 | -0.46(-0.45%) |
Dec 06, 2023 | 102.46 | 103.25 | 102.28 | 103.05 | 1,083,124 | +1.08(+1.06%) |
Dec 05, 2023 | 101.23 | 102.04 | 100.81 | 101.97 | 1,402,621 | +1.68(+1.68%) |
Dec 04, 2023 | 100.26 | 100.58 | 99.92 | 100.29 | 1,611,412 | -0.53(-0.53%) |
Dec 01, 2023 | 99.15 | 100.82 | 99.04 | 100.82 | 1,662,115 | +1.36(+1.37%) |
Nov 30, 2023 | 99.39 | 99.57 | 98.80 | 99.46 | 1,941,053 | -0.57(-0.57%) |
Nov 29, 2023 | 99.62 | 100.06 | 99.34 | 100.02 | 3,416,559 | +1.03(+1.04%) |
Nov 28, 2023 | 98.50 | 99.11 | 98.43 | 98.99 | 6,873,768 | +0.21(+0.21%) |
Nov 27, 2023 | 98.01 | 98.79 | 97.93 | 98.79 | 3,178,754 | +1.21(+1.23%) |
Nov 24, 2023 | 97.83 | 97.90 | 97.54 | 97.58 | 385,459 | -0.93(-0.94%) |
Nov 22, 2023 | 98.79 | 99.00 | 98.13 | 98.51 | 1,269,104 | +0.15(+0.15%) |
Nov 21, 2023 | 98.40 | 98.62 | 97.84 | 98.37 | 1,064,243 | +0.02(+0.02%) |
Nov 20, 2023 | 97.51 | 98.50 | 97.51 | 98.35 | 1,369,356 | +0.44(+0.45%) |
Nov 17, 2023 | 98.08 | 98.26 | 97.60 | 97.91 | 1,311,502 | +0.27(+0.28%) |
Nov 16, 2023 | 97.33 | 98.04 | 97.33 | 97.63 | 1,186,298 | +0.96(+0.99%) |
Nov 15, 2023 | 97.08 | 97.17 | 96.49 | 96.67 | 962,500 | -1.16(-1.18%) |
Nov 14, 2023 | 97.94 | 98.16 | 97.39 | 97.83 | 1,521,522 | +1.92(+2.00%) |
Nov 13, 2023 | 95.46 | 96.02 | 95.11 | 95.91 | 1,079,812 | -0.01(-0.01%) |
Nov 10, 2023 | 96.38 | 96.52 | 95.87 | 95.92 | 873,865 | +0.25(+0.27%) |
Nov 09, 2023 | 97.01 | 97.03 | 95.16 | 95.66 | 1,076,842 | -1.80(-1.85%) |
Nov 08, 2023 | 96.57 | 97.60 | 96.57 | 97.47 | 1,381,852 | +1.12(+1.16%) |
Nov 07, 2023 | 95.88 | 96.76 | 95.87 | 96.35 | 1,276,264 | +1.14(+1.19%) |
Nov 06, 2023 | 95.55 | 95.59 | 95.04 | 95.21 | 1,075,625 | -0.72(-0.76%) |
Nov 03, 2023 | 96.89 | 97.14 | 95.90 | 95.94 | 1,148,131 | +0.75(+0.79%) |
Nov 02, 2023 | 94.96 | 95.56 | 94.60 | 95.18 | 1,217,078 | +1.59(+1.70%) |