Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 100.33 | 100.54 | 99.08 | 99.19 | 227,019 | -1.27(-1.26%) |
Dec 28, 2023 | 100.43 | 100.82 | 99.97 | 100.46 | 203,281 | -0.29(-0.29%) |
Dec 27, 2023 | 100.77 | 101.17 | 100.25 | 100.75 | 211,110 | +0.42(+0.42%) |
Dec 26, 2023 | 99.63 | 100.58 | 99.24 | 100.33 | 283,672 | +1.14(+1.15%) |
Dec 22, 2023 | 99.12 | 99.90 | 98.63 | 99.19 | 218,823 | +0.58(+0.59%) |
Dec 21, 2023 | 98.02 | 98.70 | 97.61 | 98.61 | 193,884 | +1.47(+1.51%) |
Dec 20, 2023 | 98.67 | 99.76 | 97.00 | 97.14 | 503,461 | -1.60(-1.62%) |
Dec 19, 2023 | 97.55 | 98.94 | 97.55 | 98.74 | 418,236 | +1.91(+1.97%) |
Dec 18, 2023 | 97.39 | 97.48 | 96.65 | 96.83 | 107,140 | -0.09(-0.09%) |
Dec 15, 2023 | 98.16 | 98.16 | 96.41 | 96.92 | 183,027 | -0.85(-0.87%) |
Dec 14, 2023 | 96.58 | 98.37 | 96.57 | 97.77 | 213,412 | +2.68(+2.82%) |
Dec 13, 2023 | 92.16 | 95.09 | 91.40 | 95.08 | 111,472 | +3.11(+3.39%) |
Dec 12, 2023 | 91.96 | 92.29 | 91.40 | 91.97 | 73,293 | -0.20(-0.21%) |
Dec 11, 2023 | 91.58 | 92.18 | 91.45 | 92.17 | 114,661 | +0.63(+0.69%) |
Dec 08, 2023 | 91.01 | 92.00 | 90.81 | 91.54 | 165,578 | +0.45(+0.50%) |
Dec 07, 2023 | 90.22 | 91.08 | 89.86 | 91.08 | 79,969 | +1.03(+1.15%) |
Dec 06, 2023 | 91.00 | 92.03 | 89.96 | 90.05 | 149,664 | -0.19(-0.21%) |
Dec 05, 2023 | 91.29 | 91.29 | 90.02 | 90.24 | 88,028 | -1.33(-1.45%) |
Dec 04, 2023 | 89.94 | 91.61 | 89.89 | 91.57 | 151,818 | +1.16(+1.29%) |
Dec 01, 2023 | 87.69 | 90.45 | 87.25 | 90.40 | 193,924 | +2.48(+2.82%) |
Nov 30, 2023 | 88.03 | 88.19 | 87.28 | 87.92 | 175,859 | +0.32(+0.36%) |
Nov 29, 2023 | 88.11 | 88.98 | 87.47 | 87.61 | 110,312 | +0.28(+0.32%) |
Nov 28, 2023 | 87.68 | 87.85 | 86.93 | 87.33 | 84,708 | -0.34(-0.39%) |
Nov 27, 2023 | 87.65 | 87.92 | 87.10 | 87.67 | 77,965 | -0.31(-0.35%) |
Nov 24, 2023 | 87.61 | 88.16 | 87.42 | 87.98 | 55,015 | +0.37(+0.43%) |
Nov 22, 2023 | 87.72 | 88.09 | 87.24 | 87.61 | 87,560 | +0.47(+0.54%) |
Nov 21, 2023 | 87.60 | 87.63 | 87.10 | 87.13 | 102,025 | -0.97(-1.10%) |
Nov 20, 2023 | 87.81 | 88.27 | 87.35 | 88.10 | 88,387 | +0.35(+0.40%) |
Nov 17, 2023 | 87.51 | 88.05 | 87.44 | 87.74 | 128,917 | +0.88(+1.01%) |
Nov 16, 2023 | 87.96 | 88.03 | 86.58 | 86.87 | 72,390 | -1.36(-1.54%) |
Nov 15, 2023 | 88.06 | 89.52 | 87.95 | 88.23 | 120,429 | +0.25(+0.28%) |
Nov 14, 2023 | 85.87 | 88.06 | 85.87 | 87.98 | 128,075 | +4.48(+5.37%) |
Nov 13, 2023 | 83.27 | 83.83 | 82.78 | 83.50 | 718,788 | -0.05(-0.06%) |
Nov 10, 2023 | 83.10 | 83.76 | 82.46 | 83.55 | 129,640 | +0.95(+1.15%) |
Nov 09, 2023 | 84.32 | 84.32 | 82.48 | 82.60 | 99,203 | -1.09(-1.31%) |
Nov 08, 2023 | 84.66 | 84.67 | 83.49 | 83.69 | 113,503 | -0.80(-0.94%) |
Nov 07, 2023 | 84.70 | 84.99 | 84.27 | 84.49 | 94,091 | -0.66(-0.78%) |
Nov 06, 2023 | 86.03 | 86.03 | 84.74 | 85.15 | 86,508 | -0.81(-0.94%) |
Nov 03, 2023 | 85.16 | 86.55 | 85.16 | 85.96 | 185,947 | +2.31(+2.76%) |
Nov 02, 2023 | 82.48 | 83.72 | 82.48 | 83.65 | 174,907 | +2.10(+2.57%) |
Nov 01, 2023 | 81.04 | 81.55 | 80.36 | 81.55 | 217,268 | +0.45(+0.56%) |
Oct 31, 2023 | 80.61 | 81.28 | 80.41 | 81.10 | 142,178 | +0.64(+0.80%) |
Oct 30, 2023 | 80.69 | 81.13 | 79.92 | 80.46 | 119,896 | +0.42(+0.53%) |
Oct 27, 2023 | 80.94 | 81.11 | 79.72 | 80.04 | 163,835 | -0.73(-0.90%) |
Oct 26, 2023 | 80.80 | 81.62 | 80.39 | 80.77 | 139,722 | +0.21(+0.26%) |
Oct 25, 2023 | 81.11 | 81.42 | 80.48 | 80.56 | 152,805 | -1.00(-1.22%) |
Oct 24, 2023 | 81.79 | 82.15 | 81.20 | 81.55 | 142,772 | +0.50(+0.62%) |
Oct 23, 2023 | 81.45 | 82.24 | 81.05 | 81.05 | 174,352 | -0.85(-1.03%) |
Oct 20, 2023 | 82.87 | 83.14 | 81.83 | 81.90 | 117,693 | -0.94(-1.13%) |
Oct 19, 2023 | 84.04 | 84.54 | 82.68 | 82.84 | 104,248 | -1.30(-1.55%) |
Oct 18, 2023 | 85.16 | 85.16 | 84.01 | 84.14 | 88,779 | -1.58(-1.84%) |
Oct 17, 2023 | 84.20 | 86.34 | 84.20 | 85.71 | 237,957 | +0.95(+1.12%) |
Oct 16, 2023 | 83.80 | 84.92 | 83.77 | 84.77 | 89,936 | +1.55(+1.86%) |
Oct 13, 2023 | 84.64 | 84.64 | 83.11 | 83.22 | 65,542 | -0.97(-1.15%) |
Oct 12, 2023 | 85.97 | 85.97 | 83.69 | 84.19 | 107,778 | -1.67(-1.94%) |
Oct 11, 2023 | 85.86 | 86.42 | 85.27 | 85.85 | 70,376 | +0.16(+0.18%) |
Oct 10, 2023 | 84.98 | 86.27 | 84.98 | 85.69 | 78,552 | +0.85(+1.00%) |
Oct 09, 2023 | 83.73 | 85.07 | 83.63 | 84.85 | 93,822 | +0.78(+0.93%) |
Oct 06, 2023 | 83.07 | 84.65 | 82.71 | 84.07 | 98,947 | +0.52(+0.63%) |
Oct 05, 2023 | 83.52 | 83.93 | 83.04 | 83.55 | 99,598 | -0.20(-0.24%) |
Oct 04, 2023 | 83.57 | 83.91 | 82.74 | 83.74 | 96,015 | +0.23(+0.27%) |
Oct 03, 2023 | 84.47 | 84.64 | 83.25 | 83.52 | 82,117 | -1.43(-1.68%) |