Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.42 | 107.20 | 104.89 | 104.61 | 472,388 | -2.47(-2.31%) |
Jan 30, 2024 | 106.34 | 107.54 | 105.29 | 107.08 | 455,915 | +0.73(+0.68%) |
Jan 29, 2024 | 104.67 | 106.64 | 104.31 | 106.36 | 222,087 | +1.46(+1.40%) |
Jan 26, 2024 | 105.09 | 105.53 | 104.30 | 104.89 | 191,510 | -0.04(-0.04%) |
Jan 25, 2024 | 106.19 | 106.19 | 104.64 | 104.93 | 295,101 | +0.22(+0.21%) |
Jan 24, 2024 | 106.95 | 107.26 | 104.20 | 104.71 | 241,323 | -0.89(-0.84%) |
Jan 23, 2024 | 106.95 | 107.42 | 105.06 | 105.60 | 360,959 | -1.01(-0.94%) |
Jan 22, 2024 | 106.91 | 107.76 | 105.60 | 106.61 | 589,338 | +0.63(+0.59%) |
Jan 19, 2024 | 104.86 | 106.13 | 103.18 | 105.98 | 383,150 | +1.63(+1.57%) |
Jan 18, 2024 | 103.52 | 104.78 | 102.22 | 104.34 | 357,401 | +1.85(+1.81%) |
Jan 17, 2024 | 102.75 | 103.97 | 101.90 | 102.49 | 362,305 | -0.94(-0.90%) |
Jan 16, 2024 | 107.29 | 107.76 | 103.03 | 103.43 | 594,533 | +0.50(+0.48%) |
Jan 12, 2024 | 103.71 | 103.79 | 102.68 | 102.93 | 200,189 | -0.40(-0.39%) |
Jan 11, 2024 | 104.06 | 104.52 | 102.78 | 103.33 | 215,215 | -0.59(-0.57%) |
Jan 10, 2024 | 104.90 | 104.90 | 103.33 | 103.92 | 242,373 | -0.52(-0.50%) |
Jan 09, 2024 | 102.92 | 105.44 | 102.92 | 104.43 | 245,116 | -0.23(-0.22%) |
Jan 08, 2024 | 104.09 | 104.76 | 103.50 | 104.66 | 437,916 | +1.16(+1.12%) |
Jan 05, 2024 | 103.08 | 103.95 | 102.48 | 103.50 | 206,271 | -0.10(-0.10%) |
Jan 04, 2024 | 103.97 | 104.85 | 103.41 | 103.60 | 225,396 | -0.30(-0.29%) |
Jan 03, 2024 | 104.90 | 105.67 | 103.86 | 103.90 | 350,273 | -1.52(-1.44%) |
Jan 02, 2024 | 107.64 | 107.64 | 104.00 | 105.42 | 338,012 | -2.26(-2.10%) |
Dec 29, 2023 | 108.65 | 109.16 | 107.20 | 107.68 | 287,739 | -0.88(-0.81%) |
Dec 28, 2023 | 109.11 | 109.41 | 108.56 | 108.56 | 149,590 | -0.98(-0.90%) |
Dec 27, 2023 | 110.23 | 110.66 | 108.95 | 109.54 | 188,641 | -0.90(-0.82%) |
Dec 26, 2023 | 110.30 | 110.90 | 109.75 | 110.45 | 159,843 | +0.76(+0.70%) |
Dec 22, 2023 | 110.12 | 110.78 | 109.53 | 109.68 | 203,566 | -0.53(-0.49%) |
Dec 21, 2023 | 110.62 | 110.62 | 109.07 | 110.22 | 269,664 | +1.11(+1.02%) |
Dec 20, 2023 | 109.46 | 110.59 | 108.55 | 109.11 | 423,540 | -0.22(-0.20%) |
Dec 19, 2023 | 109.27 | 110.22 | 108.88 | 109.33 | 304,024 | +0.91(+0.84%) |
Dec 18, 2023 | 108.53 | 109.10 | 106.80 | 108.41 | 407,155 | -0.02(-0.02%) |
Dec 15, 2023 | 107.26 | 108.94 | 106.72 | 108.43 | 1,714,115 | +1.43(+1.34%) |
Dec 14, 2023 | 106.12 | 107.31 | 105.64 | 107.00 | 469,682 | +1.95(+1.86%) |
Dec 13, 2023 | 104.66 | 105.98 | 103.42 | 105.05 | 492,311 | +0.38(+0.36%) |
Dec 12, 2023 | 106.00 | 106.00 | 103.49 | 104.67 | 570,020 | -1.33(-1.25%) |
Dec 11, 2023 | 105.62 | 106.69 | 104.67 | 106.00 | 292,295 | +0.21(+0.20%) |
Dec 08, 2023 | 104.98 | 107.36 | 104.98 | 105.79 | 319,476 | +0.93(+0.89%) |
Dec 07, 2023 | 103.17 | 104.89 | 102.34 | 104.86 | 293,429 | +2.26(+2.20%) |
Dec 06, 2023 | 103.83 | 105.93 | 102.36 | 102.60 | 477,567 | +0.26(+0.25%) |
Dec 05, 2023 | 100.87 | 102.64 | 100.55 | 102.34 | 297,336 | +0.73(+0.72%) |
Dec 04, 2023 | 99.78 | 102.00 | 99.58 | 101.61 | 427,885 | +1.42(+1.42%) |
Dec 01, 2023 | 99.41 | 100.67 | 98.58 | 100.19 | 417,039 | +1.06(+1.07%) |
Nov 30, 2023 | 100.17 | 100.17 | 96.74 | 99.13 | 548,280 | -0.98(-0.98%) |
Nov 29, 2023 | 99.84 | 100.29 | 99.45 | 100.11 | 273,006 | +0.84(+0.85%) |
Nov 28, 2023 | 99.55 | 99.62 | 98.38 | 99.27 | 369,922 | -0.28(-0.28%) |
Nov 27, 2023 | 98.96 | 99.80 | 98.20 | 99.54 | 289,935 | +0.43(+0.43%) |
Nov 24, 2023 | 98.86 | 99.15 | 98.17 | 99.12 | 128,986 | +0.36(+0.36%) |
Nov 22, 2023 | 99.21 | 99.31 | 98.19 | 98.76 | 192,829 | +0.05(+0.05%) |
Nov 21, 2023 | 97.48 | 98.97 | 97.33 | 98.71 | 288,873 | +0.52(+0.53%) |
Nov 20, 2023 | 95.70 | 98.44 | 95.70 | 98.19 | 441,138 | +2.49(+2.60%) |
Nov 17, 2023 | 96.55 | 96.66 | 94.77 | 95.70 | 434,722 | -0.42(-0.43%) |
Nov 16, 2023 | 94.22 | 96.15 | 93.35 | 96.12 | 584,693 | +1.95(+2.08%) |
Nov 15, 2023 | 93.37 | 94.27 | 92.59 | 94.17 | 559,731 | +1.12(+1.20%) |
Nov 14, 2023 | 91.37 | 93.63 | 90.43 | 93.05 | 650,294 | +3.26(+3.64%) |
Nov 13, 2023 | 87.59 | 90.22 | 87.38 | 89.78 | 532,859 | +2.19(+2.50%) |
Nov 10, 2023 | 85.91 | 87.74 | 85.87 | 87.59 | 348,075 | +2.38(+2.79%) |
Nov 09, 2023 | 85.30 | 86.43 | 84.68 | 85.21 | 243,000 | +0.49(+0.57%) |
Nov 08, 2023 | 84.70 | 84.92 | 83.74 | 84.72 | 168,584 | +0.18(+0.21%) |
Nov 07, 2023 | 84.95 | 86.02 | 84.29 | 84.54 | 249,711 | -0.15(-0.18%) |
Nov 06, 2023 | 84.65 | 84.82 | 84.04 | 84.69 | 276,346 | +0.04(+0.05%) |
Nov 03, 2023 | 82.90 | 84.87 | 82.02 | 84.65 | 552,096 | +2.46(+2.99%) |
Nov 02, 2023 | 80.23 | 82.25 | 76.21 | 82.19 | 681,682 | +6.48(+8.56%) |