Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 112.91 | 112.98 | 111.51 | 111.61 | 17,306 | -1.80(-1.59%) |
Jan 30, 2024 | 113.36 | 113.75 | 113.19 | 113.41 | 19,556 | -0.01(-0.01%) |
Jan 29, 2024 | 112.48 | 113.57 | 112.13 | 113.42 | 64,944 | +1.62(+1.45%) |
Jan 26, 2024 | 112.29 | 112.60 | 111.79 | 111.80 | 16,860 | -0.48(-0.43%) |
Jan 25, 2024 | 112.33 | 112.50 | 111.67 | 112.28 | 14,393 | +0.69(+0.62%) |
Jan 24, 2024 | 112.74 | 112.78 | 111.40 | 111.59 | 38,939 | -0.09(-0.08%) |
Jan 23, 2024 | 111.76 | 112.18 | 111.36 | 111.68 | 13,119 | -0.07(-0.06%) |
Jan 22, 2024 | 112.00 | 112.35 | 111.58 | 111.75 | 21,244 | +0.47(+0.42%) |
Jan 19, 2024 | 109.87 | 111.28 | 109.56 | 111.28 | 22,441 | +1.96(+1.79%) |
Jan 18, 2024 | 108.66 | 109.42 | 108.18 | 109.32 | 25,526 | +1.55(+1.44%) |
Jan 17, 2024 | 107.60 | 107.99 | 107.30 | 107.77 | 16,421 | -1.06(-0.97%) |
Jan 16, 2024 | 108.26 | 108.93 | 108.08 | 108.83 | 47,115 | -0.10(-0.09%) |
Jan 12, 2024 | 109.25 | 109.58 | 108.57 | 108.93 | 299,306 | -0.05(-0.05%) |
Jan 11, 2024 | 108.80 | 109.21 | 107.85 | 108.98 | 31,018 | +0.21(+0.19%) |
Jan 10, 2024 | 108.44 | 109.17 | 108.33 | 108.77 | 25,410 | +0.33(+0.30%) |
Jan 09, 2024 | 107.15 | 108.63 | 107.15 | 108.44 | 30,622 | +0.42(+0.39%) |
Jan 08, 2024 | 106.58 | 108.15 | 106.51 | 108.02 | 36,642 | +1.31(+1.23%) |
Jan 05, 2024 | 106.08 | 106.94 | 106.08 | 106.71 | 41,488 | +0.27(+0.25%) |
Jan 04, 2024 | 106.17 | 107.22 | 106.17 | 106.44 | 15,734 | +0.27(+0.25%) |
Jan 03, 2024 | 106.84 | 106.96 | 106.17 | 106.17 | 164,755 | -1.86(-1.72%) |
Jan 02, 2024 | 108.54 | 108.73 | 107.31 | 108.03 | 93,575 | -1.51(-1.38%) |
Dec 29, 2023 | 109.82 | 109.92 | 109.07 | 109.54 | 16,987 | -0.47(-0.43%) |
Dec 28, 2023 | 109.76 | 110.03 | 109.76 | 110.01 | 42,084 | -0.01(-0.01%) |
Dec 27, 2023 | 109.85 | 110.02 | 109.42 | 110.02 | 16,660 | +0.12(+0.11%) |
Dec 26, 2023 | 109.41 | 109.90 | 109.39 | 109.90 | 10,978 | +0.48(+0.44%) |
Dec 22, 2023 | 109.39 | 109.47 | 108.88 | 109.42 | 12,372 | +0.65(+0.60%) |
Dec 21, 2023 | 108.68 | 109.04 | 108.16 | 108.77 | 13,413 | +1.33(+1.24%) |
Dec 20, 2023 | 109.06 | 109.69 | 107.44 | 107.44 | 22,981 | -2.19(-1.99%) |
Dec 19, 2023 | 108.80 | 109.66 | 108.80 | 109.63 | 37,054 | +1.01(+0.93%) |
Dec 18, 2023 | 108.73 | 108.89 | 108.52 | 108.62 | 17,781 | +0.42(+0.39%) |
Dec 15, 2023 | 108.25 | 108.81 | 108.06 | 108.20 | 28,440 | -0.24(-0.22%) |
Dec 14, 2023 | 108.51 | 108.75 | 107.81 | 108.44 | 23,396 | +0.66(+0.61%) |
Dec 13, 2023 | 106.50 | 107.95 | 105.62 | 107.78 | 42,942 | +1.52(+1.43%) |
Dec 12, 2023 | 105.68 | 106.59 | 105.68 | 106.27 | 17,095 | +0.57(+0.54%) |
Dec 11, 2023 | 105.02 | 106.05 | 105.02 | 105.70 | 18,674 | +0.98(+0.93%) |
Dec 08, 2023 | 103.78 | 104.98 | 103.78 | 104.72 | 42,449 | +0.97(+0.93%) |
Dec 07, 2023 | 103.65 | 104.01 | 103.40 | 103.75 | 102,885 | +0.52(+0.50%) |
Dec 06, 2023 | 103.94 | 104.39 | 103.20 | 103.23 | 76,891 | -0.34(-0.33%) |
Dec 05, 2023 | 103.81 | 103.95 | 103.25 | 103.57 | 21,849 | -0.71(-0.68%) |
Dec 04, 2023 | 103.98 | 104.62 | 103.86 | 104.28 | 47,389 | -0.55(-0.52%) |
Dec 01, 2023 | 103.43 | 104.98 | 103.43 | 104.83 | 39,584 | +1.33(+1.28%) |
Nov 30, 2023 | 103.15 | 103.61 | 102.80 | 103.50 | 22,667 | +0.52(+0.50%) |
Nov 29, 2023 | 103.18 | 103.78 | 102.93 | 102.98 | 26,644 | +0.19(+0.18%) |
Nov 28, 2023 | 102.83 | 103.34 | 102.46 | 102.80 | 36,497 | -0.26(-0.25%) |
Nov 27, 2023 | 102.72 | 103.33 | 102.72 | 103.05 | 24,587 | -0.34(-0.33%) |
Nov 24, 2023 | 102.81 | 103.39 | 102.64 | 103.39 | 7,873 | +0.35(+0.34%) |
Nov 22, 2023 | 102.75 | 103.43 | 102.72 | 103.04 | 28,140 | +0.37(+0.36%) |
Nov 21, 2023 | 102.59 | 102.95 | 102.46 | 102.67 | 161,375 | -0.35(-0.34%) |
Nov 20, 2023 | 102.13 | 103.24 | 102.13 | 103.02 | 23,389 | +0.54(+0.53%) |
Nov 17, 2023 | 101.73 | 102.48 | 101.73 | 102.48 | 114,901 | +1.19(+1.17%) |
Nov 16, 2023 | 101.31 | 101.84 | 101.07 | 101.30 | 16,374 | -0.75(-0.73%) |
Nov 15, 2023 | 102.30 | 102.79 | 101.75 | 102.05 | 71,419 | +0.06(+0.06%) |
Nov 14, 2023 | 100.80 | 102.26 | 100.80 | 101.99 | 47,179 | +2.49(+2.51%) |
Nov 13, 2023 | 99.11 | 99.72 | 98.94 | 99.49 | 33,135 | +0.21(+0.21%) |
Nov 10, 2023 | 98.16 | 99.45 | 97.95 | 99.28 | 57,511 | +1.42(+1.45%) |
Nov 09, 2023 | 98.58 | 98.85 | 97.56 | 97.87 | 27,484 | -0.36(-0.37%) |
Nov 08, 2023 | 98.11 | 98.50 | 97.76 | 98.22 | 25,053 | +0.14(+0.14%) |
Nov 07, 2023 | 97.34 | 98.32 | 97.25 | 98.08 | 53,436 | +0.41(+0.42%) |
Nov 06, 2023 | 97.47 | 97.68 | 97.02 | 97.68 | 203,112 | -0.16(-0.16%) |
Nov 03, 2023 | 96.77 | 98.26 | 96.77 | 97.84 | 37,152 | +1.72(+1.79%) |
Nov 02, 2023 | 94.82 | 96.23 | 94.82 | 96.12 | 28,945 | +2.32(+2.47%) |