Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.58 | 121.64 | 111.04 | 111.44 | 3,303,953 | -4.76(-4.10%) |
Jan 30, 2024 | 122.84 | 122.84 | 113.84 | 116.20 | 3,412,355 | -8.45(-6.78%) |
Jan 29, 2024 | 114.58 | 125.07 | 110.86 | 124.65 | 3,110,808 | +10.27(+8.98%) |
Jan 26, 2024 | 117.85 | 120.51 | 113.56 | 114.38 | 2,700,420 | -1.41(-1.22%) |
Jan 25, 2024 | 116.53 | 119.78 | 114.08 | 115.79 | 3,255,110 | +2.82(+2.49%) |
Jan 24, 2024 | 122.84 | 123.34 | 112.68 | 112.97 | 3,494,884 | -5.90(-4.97%) |
Jan 23, 2024 | 121.89 | 123.40 | 113.09 | 118.88 | 4,367,643 | +0.75(+0.63%) |
Jan 22, 2024 | 112.97 | 118.86 | 111.86 | 118.13 | 4,086,812 | +7.38(+6.66%) |
Jan 19, 2024 | 111.88 | 112.66 | 106.74 | 110.75 | 3,198,543 | -0.28(-0.25%) |
Jan 18, 2024 | 117.74 | 118.22 | 107.27 | 111.03 | 3,452,962 | -5.03(-4.34%) |
Jan 17, 2024 | 114.72 | 116.62 | 111.31 | 116.06 | 2,905,190 | -2.95(-2.48%) |
Jan 16, 2024 | 120.35 | 120.92 | 115.62 | 119.01 | 4,021,720 | -5.57(-4.47%) |
Jan 12, 2024 | 128.13 | 133.93 | 123.85 | 124.58 | 3,106,147 | -0.47(-0.38%) |
Jan 11, 2024 | 129.93 | 130.32 | 119.92 | 125.05 | 4,721,431 | -8.92(-6.66%) |
Jan 10, 2024 | 138.92 | 141.87 | 129.77 | 133.97 | 3,529,735 | -4.75(-3.43%) |
Jan 09, 2024 | 133.83 | 142.01 | 131.84 | 138.72 | 4,346,716 | +0.62(+0.45%) |
Jan 08, 2024 | 118.04 | 138.41 | 114.24 | 138.10 | 4,999,775 | +16.70(+13.75%) |
Jan 05, 2024 | 118.75 | 122.30 | 111.87 | 121.40 | 3,440,716 | -0.52(-0.43%) |
Jan 04, 2024 | 118.70 | 124.64 | 116.86 | 121.92 | 2,192,929 | +4.73(+4.04%) |
Jan 03, 2024 | 122.83 | 123.74 | 114.85 | 117.19 | 4,166,856 | -8.39(-6.68%) |
Jan 02, 2024 | 117.97 | 131.78 | 116.54 | 125.58 | 3,153,373 | +3.77(+3.09%) |
Dec 29, 2023 | 128.63 | 128.63 | 121.72 | 121.81 | 2,525,778 | -6.90(-5.36%) |
Dec 28, 2023 | 128.79 | 133.64 | 125.08 | 128.72 | 2,886,199 | -0.45(-0.35%) |
Dec 27, 2023 | 126.62 | 129.51 | 123.41 | 129.16 | 2,956,169 | +5.97(+4.85%) |
Dec 26, 2023 | 119.66 | 124.76 | 117.98 | 123.19 | 2,305,296 | +7.32(+6.32%) |
Dec 22, 2023 | 110.25 | 118.17 | 109.72 | 115.87 | 2,758,327 | +10.98(+10.47%) |
Dec 21, 2023 | 103.44 | 106.84 | 101.70 | 104.89 | 1,855,941 | +6.87(+7.01%) |
Dec 20, 2023 | 111.02 | 112.24 | 97.71 | 98.01 | 2,815,326 | -15.28(-13.48%) |
Dec 19, 2023 | 108.10 | 113.99 | 107.59 | 113.29 | 1,850,064 | +8.27(+7.88%) |
Dec 18, 2023 | 109.38 | 110.29 | 103.45 | 105.02 | 2,405,698 | -5.33(-4.83%) |
Dec 15, 2023 | 110.33 | 114.38 | 106.32 | 110.35 | 2,564,088 | +0.91(+0.83%) |
Dec 14, 2023 | 108.97 | 110.79 | 104.29 | 109.45 | 3,179,843 | +5.59(+5.38%) |
Dec 13, 2023 | 90.89 | 104.22 | 90.52 | 103.86 | 4,051,716 | +13.16(+14.50%) |
Dec 12, 2023 | 87.15 | 91.32 | 83.25 | 90.70 | 1,728,386 | +4.00(+4.61%) |
Dec 11, 2023 | 88.10 | 88.10 | 82.27 | 86.70 | 2,764,737 | -1.62(-1.84%) |
Dec 08, 2023 | 91.69 | 94.62 | 88.10 | 88.33 | 2,444,409 | -4.15(-4.48%) |
Dec 07, 2023 | 90.77 | 93.51 | 89.36 | 92.47 | 1,400,669 | +3.16(+3.54%) |
Dec 06, 2023 | 88.95 | 92.97 | 86.21 | 89.31 | 2,456,439 | +2.42(+2.79%) |
Dec 05, 2023 | 85.84 | 89.00 | 83.61 | 86.89 | 1,946,363 | -1.03(-1.17%) |
Dec 04, 2023 | 82.41 | 88.73 | 81.42 | 87.92 | 2,784,034 | +83.73(+2000.48%) |
Dec 01, 2023 | 3.817 | 4.196 | 3.648 | 4.186 | 57,274,456 | +0.34(+8.81%) |
Nov 30, 2023 | 3.847 | 4.086 | 3.797 | 3.847 | 60,745,892 | +0.24(+6.63%) |
Nov 29, 2023 | 3.578 | 3.817 | 3.539 | 3.608 | 49,746,724 | +0.12(+3.43%) |
Nov 28, 2023 | 3.488 | 3.498 | 3.349 | 3.488 | 42,852,408 | -0.03(-0.85%) |
Nov 27, 2023 | 3.548 | 3.548 | 3.329 | 3.518 | 37,634,712 | -0.05(-1.40%) |
Nov 24, 2023 | 3.458 | 3.697 | 3.448 | 3.568 | 26,570,626 | +0.12(+3.47%) |
Nov 22, 2023 | 3.478 | 3.548 | 3.359 | 3.448 | 39,395,784 | +0.09(+2.67%) |
Nov 21, 2023 | 3.488 | 3.568 | 3.349 | 3.359 | 46,141,244 | -0.22(-6.13%) |
Nov 20, 2023 | 3.478 | 3.717 | 3.418 | 3.578 | 54,875,428 | +0.13(+3.76%) |
Nov 17, 2023 | 3.199 | 3.478 | 3.159 | 3.448 | 55,801,112 | +0.33(+10.54%) |
Nov 16, 2023 | 3.259 | 3.309 | 3.010 | 3.119 | 54,682,768 | -0.14(-4.28%) |
Nov 15, 2023 | 3.229 | 3.553 | 3.194 | 3.259 | 65,550,940 | +0.04(+1.24%) |
Nov 14, 2023 | 3.089 | 3.239 | 3.070 | 3.219 | 66,676,368 | +0.44(+15.77%) |
Nov 13, 2023 | 2.671 | 2.780 | 2.491 | 2.780 | 45,641,940 | +0.05(+1.82%) |
Nov 10, 2023 | 2.761 | 2.771 | 2.561 | 2.731 | 40,479,560 | +0.02(+0.74%) |
Nov 09, 2023 | 3.144 | 3.159 | 2.671 | 2.711 | 62,016,376 | -0.38(-12.26%) |
Nov 08, 2023 | 3.368 | 3.388 | 3.040 | 3.089 | 55,670,224 | -0.28(-8.28%) |
Nov 07, 2023 | 3.169 | 3.388 | 3.109 | 3.368 | 45,367,708 | +0.20(+6.29%) |
Nov 06, 2023 | 3.428 | 3.448 | 3.129 | 3.169 | 43,763,588 | -0.20(-5.92%) |
Nov 03, 2023 | 3.119 | 3.458 | 3.089 | 3.368 | 61,496,540 | +0.42(+14.19%) |
Nov 02, 2023 | 2.980 | 3.030 | 2.920 | 2.950 | 38,760,472 | +0.08(+2.78%) |