Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.33 | 113.51 | 108.93 | 109.21 | 753,544 | -3.84(-3.40%) |
Jan 30, 2024 | 109.11 | 114.69 | 106.24 | 113.05 | 1,451,964 | +1.16(+1.04%) |
Jan 29, 2024 | 109.44 | 112.17 | 109.38 | 111.89 | 1,042,226 | +2.30(+2.10%) |
Jan 26, 2024 | 109.89 | 111.36 | 109.53 | 109.58 | 476,504 | -0.07(-0.06%) |
Jan 25, 2024 | 107.80 | 112.16 | 107.79 | 109.65 | 812,037 | +3.90(+3.69%) |
Jan 24, 2024 | 108.01 | 108.19 | 105.25 | 105.76 | 458,441 | -1.37(-1.28%) |
Jan 23, 2024 | 108.66 | 108.84 | 106.60 | 107.12 | 392,455 | -0.48(-0.44%) |
Jan 22, 2024 | 106.56 | 109.04 | 106.56 | 107.60 | 479,184 | +1.58(+1.49%) |
Jan 19, 2024 | 103.96 | 106.05 | 102.78 | 106.02 | 585,935 | +2.09(+2.01%) |
Jan 18, 2024 | 103.16 | 104.27 | 102.43 | 103.93 | 346,604 | +1.61(+1.57%) |
Jan 17, 2024 | 103.00 | 103.44 | 101.84 | 102.32 | 374,582 | -2.28(-2.18%) |
Jan 16, 2024 | 103.79 | 104.64 | 103.01 | 104.61 | 257,401 | -0.04(-0.04%) |
Jan 12, 2024 | 106.36 | 106.68 | 104.28 | 104.64 | 223,138 | -0.55(-0.52%) |
Jan 11, 2024 | 104.99 | 105.46 | 103.80 | 105.19 | 276,028 | -0.08(-0.08%) |
Jan 10, 2024 | 105.63 | 106.10 | 104.40 | 105.27 | 309,230 | -0.37(-0.35%) |
Jan 09, 2024 | 104.61 | 105.75 | 103.63 | 105.64 | 338,961 | +0.06(+0.06%) |
Jan 08, 2024 | 104.04 | 105.73 | 103.10 | 105.58 | 364,241 | +1.14(+1.09%) |
Jan 05, 2024 | 102.52 | 105.05 | 102.37 | 104.44 | 425,052 | +1.48(+1.44%) |
Jan 04, 2024 | 103.02 | 103.88 | 102.84 | 102.96 | 376,590 | +0.02(+0.02%) |
Jan 03, 2024 | 105.32 | 105.32 | 102.88 | 102.94 | 407,526 | -3.52(-3.31%) |
Jan 02, 2024 | 106.91 | 108.14 | 106.07 | 106.46 | 427,678 | -1.07(-1.00%) |
Dec 29, 2023 | 108.22 | 109.01 | 107.20 | 107.53 | 427,825 | -0.80(-0.74%) |
Dec 28, 2023 | 107.11 | 108.53 | 107.11 | 108.33 | 323,129 | +0.77(+0.72%) |
Dec 27, 2023 | 108.17 | 108.52 | 107.31 | 107.56 | 238,519 | -0.70(-0.65%) |
Dec 26, 2023 | 107.03 | 108.87 | 106.99 | 108.27 | 411,114 | +1.45(+1.36%) |
Dec 22, 2023 | 106.24 | 107.49 | 105.78 | 106.82 | 248,882 | +0.73(+0.69%) |
Dec 21, 2023 | 106.06 | 106.27 | 105.19 | 106.08 | 353,498 | +1.15(+1.10%) |
Dec 20, 2023 | 107.00 | 108.11 | 104.86 | 104.93 | 489,004 | -2.65(-2.46%) |
Dec 19, 2023 | 106.13 | 107.66 | 105.74 | 107.58 | 392,653 | +2.49(+2.37%) |
Dec 18, 2023 | 106.82 | 106.99 | 104.21 | 105.09 | 603,963 | -1.34(-1.26%) |
Dec 15, 2023 | 106.13 | 107.70 | 105.76 | 106.43 | 916,415 | -0.08(-0.07%) |
Dec 14, 2023 | 104.04 | 107.29 | 104.04 | 106.51 | 592,966 | +4.12(+4.02%) |
Dec 13, 2023 | 100.23 | 102.54 | 98.88 | 102.39 | 522,532 | +2.15(+2.15%) |
Dec 12, 2023 | 101.01 | 101.15 | 99.74 | 100.24 | 373,115 | -0.81(-0.80%) |
Dec 11, 2023 | 99.27 | 101.17 | 99.25 | 101.05 | 485,062 | +2.04(+2.06%) |
Dec 08, 2023 | 97.87 | 99.85 | 97.87 | 99.01 | 283,064 | +0.99(+1.01%) |
Dec 07, 2023 | 97.80 | 98.69 | 97.24 | 98.02 | 445,443 | +0.16(+0.16%) |
Dec 06, 2023 | 98.11 | 99.73 | 97.66 | 97.86 | 273,997 | +0.22(+0.22%) |
Dec 05, 2023 | 98.47 | 98.67 | 97.33 | 97.64 | 291,511 | -1.44(-1.45%) |
Dec 04, 2023 | 98.39 | 99.81 | 98.05 | 99.08 | 456,960 | -0.08(-0.08%) |
Dec 01, 2023 | 96.65 | 99.28 | 96.65 | 99.16 | 477,878 | +2.66(+2.75%) |
Nov 30, 2023 | 96.43 | 97.02 | 95.69 | 96.50 | 491,139 | +0.55(+0.57%) |
Nov 29, 2023 | 96.04 | 97.18 | 95.45 | 95.96 | 466,396 | +0.86(+0.91%) |
Nov 28, 2023 | 96.01 | 96.52 | 94.78 | 95.09 | 319,191 | -1.21(-1.26%) |
Nov 27, 2023 | 96.00 | 96.61 | 95.60 | 96.30 | 426,962 | -0.26(-0.27%) |
Nov 24, 2023 | 95.77 | 97.43 | 95.53 | 96.56 | 202,255 | +1.05(+1.10%) |
Nov 22, 2023 | 94.71 | 95.83 | 94.08 | 95.51 | 384,981 | +0.30(+0.31%) |
Nov 21, 2023 | 94.38 | 95.50 | 93.69 | 95.21 | 402,095 | +0.28(+0.29%) |
Nov 20, 2023 | 96.63 | 96.63 | 94.85 | 94.93 | 376,891 | -1.89(-1.96%) |
Nov 17, 2023 | 95.92 | 96.86 | 95.30 | 96.83 | 445,709 | +2.03(+2.15%) |
Nov 16, 2023 | 95.77 | 96.55 | 94.66 | 94.80 | 766,598 | -1.49(-1.55%) |
Nov 15, 2023 | 97.36 | 98.02 | 96.10 | 96.28 | 455,794 | -0.92(-0.95%) |
Nov 14, 2023 | 95.85 | 98.49 | 95.46 | 97.21 | 760,416 | +3.22(+3.43%) |
Nov 13, 2023 | 93.39 | 95.07 | 92.51 | 93.98 | 699,945 | +1.88(+2.05%) |
Nov 10, 2023 | 90.39 | 92.36 | 89.83 | 92.10 | 380,651 | +2.08(+2.31%) |
Nov 09, 2023 | 91.31 | 91.83 | 89.71 | 90.01 | 341,280 | -0.46(-0.51%) |
Nov 08, 2023 | 91.35 | 92.27 | 89.81 | 90.48 | 620,333 | -0.57(-0.63%) |
Nov 07, 2023 | 90.01 | 91.10 | 89.84 | 91.05 | 507,522 | +0.18(+0.20%) |
Nov 06, 2023 | 93.64 | 93.69 | 90.13 | 90.87 | 745,230 | -2.42(-2.59%) |
Nov 03, 2023 | 92.32 | 94.24 | 92.32 | 93.29 | 707,013 | +2.45(+2.70%) |
Nov 02, 2023 | 89.53 | 91.06 | 88.94 | 90.84 | 743,086 | +2.96(+3.37%) |