Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 102.24 | 102.68 | 100.63 | 100.71 | 209,241 | -2.00(-1.95%) |
Dec 28, 2023 | 102.75 | 103.78 | 102.21 | 102.72 | 202,558 | -0.53(-0.51%) |
Dec 27, 2023 | 103.41 | 103.80 | 102.78 | 103.25 | 140,362 | -0.21(-0.20%) |
Dec 26, 2023 | 102.30 | 103.80 | 102.30 | 103.46 | 140,161 | +1.16(+1.13%) |
Dec 22, 2023 | 102.23 | 102.94 | 101.64 | 102.30 | 191,445 | +0.59(+0.58%) |
Dec 21, 2023 | 100.36 | 101.79 | 99.92 | 101.71 | 433,364 | +2.76(+2.79%) |
Dec 20, 2023 | 101.25 | 103.30 | 98.68 | 98.95 | 829,912 | +2.43(+2.52%) |
Dec 19, 2023 | 96.75 | 98.02 | 95.66 | 96.51 | 312,832 | +0.70(+0.73%) |
Dec 18, 2023 | 98.15 | 98.15 | 95.73 | 95.82 | 474,861 | -1.84(-1.88%) |
Dec 15, 2023 | 99.63 | 99.93 | 97.19 | 97.65 | 660,378 | -1.63(-1.64%) |
Dec 14, 2023 | 98.34 | 100.20 | 98.13 | 99.28 | 287,114 | +2.91(+3.02%) |
Dec 13, 2023 | 92.13 | 96.64 | 91.96 | 96.37 | 337,734 | +4.14(+4.49%) |
Dec 12, 2023 | 92.36 | 93.04 | 91.25 | 92.23 | 220,474 | -0.10(-0.11%) |
Dec 11, 2023 | 91.96 | 92.90 | 91.96 | 92.33 | 216,681 | +0.32(+0.35%) |
Dec 08, 2023 | 90.43 | 92.10 | 90.43 | 92.01 | 190,863 | +1.72(+1.91%) |
Dec 07, 2023 | 89.72 | 90.39 | 89.07 | 90.29 | 323,808 | +0.68(+0.76%) |
Dec 06, 2023 | 90.21 | 91.30 | 89.55 | 89.61 | 290,620 | +0.35(+0.39%) |
Dec 05, 2023 | 90.90 | 90.90 | 89.08 | 89.26 | 189,519 | -1.91(-2.10%) |
Dec 04, 2023 | 90.65 | 92.22 | 90.65 | 91.17 | 161,281 | -0.27(-0.29%) |
Dec 01, 2023 | 88.27 | 91.96 | 88.25 | 91.44 | 246,026 | +3.38(+3.84%) |
Nov 30, 2023 | 88.55 | 88.93 | 87.55 | 88.06 | 415,930 | +0.18(+0.20%) |
Nov 29, 2023 | 89.11 | 89.41 | 87.42 | 87.88 | 226,364 | -0.07(-0.08%) |
Nov 28, 2023 | 88.72 | 89.71 | 87.75 | 87.95 | 253,282 | -0.86(-0.96%) |
Nov 27, 2023 | 89.00 | 89.00 | 87.83 | 88.81 | 259,016 | -0.58(-0.65%) |
Nov 24, 2023 | 87.84 | 89.45 | 87.84 | 89.38 | 161,119 | +1.65(+1.88%) |
Nov 22, 2023 | 86.96 | 89.12 | 86.78 | 87.73 | 257,476 | -0.18(-0.20%) |
Nov 21, 2023 | 88.23 | 89.00 | 87.81 | 87.91 | 174,542 | -1.08(-1.22%) |
Nov 20, 2023 | 88.68 | 89.72 | 88.25 | 88.99 | 266,102 | +0.51(+0.57%) |
Nov 17, 2023 | 88.81 | 89.27 | 87.75 | 88.49 | 361,344 | +0.39(+0.44%) |
Nov 16, 2023 | 90.63 | 91.00 | 87.59 | 88.10 | 325,045 | -2.39(-2.64%) |
Nov 15, 2023 | 92.36 | 93.48 | 89.84 | 90.49 | 376,643 | -2.27(-2.45%) |
Nov 14, 2023 | 88.04 | 92.95 | 88.04 | 92.76 | 648,337 | +7.09(+8.27%) |
Nov 13, 2023 | 84.47 | 86.03 | 84.01 | 85.67 | 266,066 | +0.49(+0.57%) |
Nov 10, 2023 | 84.77 | 85.59 | 83.57 | 85.18 | 255,791 | +1.37(+1.64%) |
Nov 09, 2023 | 85.70 | 88.31 | 82.87 | 83.81 | 565,786 | -3.09(-3.55%) |
Nov 08, 2023 | 87.17 | 87.56 | 86.07 | 86.89 | 385,953 | -0.23(-0.26%) |
Nov 07, 2023 | 86.10 | 87.41 | 85.60 | 87.12 | 403,425 | +0.85(+0.98%) |
Nov 06, 2023 | 88.11 | 88.57 | 85.89 | 86.28 | 509,954 | -3.70(-4.11%) |
Nov 03, 2023 | 89.39 | 90.72 | 88.07 | 89.98 | 239,957 | +2.37(+2.70%) |
Nov 02, 2023 | 86.84 | 87.64 | 85.84 | 87.61 | 388,054 | +2.09(+2.44%) |
Nov 01, 2023 | 85.29 | 86.36 | 83.56 | 85.52 | 455,478 | +0.35(+0.41%) |
Oct 31, 2023 | 86.07 | 86.89 | 85.12 | 85.17 | 714,470 | -1.15(-1.34%) |
Oct 30, 2023 | 86.54 | 87.03 | 85.38 | 86.33 | 156,953 | +0.91(+1.06%) |
Oct 27, 2023 | 86.74 | 86.74 | 85.10 | 85.42 | 277,685 | -1.45(-1.67%) |
Oct 26, 2023 | 86.45 | 87.86 | 86.45 | 86.87 | 162,047 | +1.18(+1.38%) |
Oct 25, 2023 | 87.38 | 88.23 | 85.55 | 85.69 | 191,952 | -2.10(-2.39%) |
Oct 24, 2023 | 88.60 | 88.90 | 87.45 | 87.79 | 168,360 | +0.22(+0.25%) |
Oct 23, 2023 | 88.50 | 88.50 | 87.10 | 87.57 | 272,307 | -1.06(-1.20%) |
Oct 20, 2023 | 89.15 | 89.53 | 88.46 | 88.64 | 306,615 | -0.76(-0.85%) |
Oct 19, 2023 | 90.10 | 91.13 | 88.97 | 89.39 | 482,342 | -1.41(-1.56%) |
Oct 18, 2023 | 92.31 | 92.39 | 90.54 | 90.81 | 372,257 | -2.78(-2.97%) |
Oct 17, 2023 | 93.56 | 94.73 | 93.40 | 93.58 | 320,518 | -0.27(-0.29%) |
Oct 16, 2023 | 93.96 | 95.05 | 93.16 | 93.85 | 280,037 | +1.14(+1.23%) |
Oct 13, 2023 | 93.61 | 93.65 | 91.87 | 92.71 | 363,051 | -0.97(-1.03%) |
Oct 12, 2023 | 96.16 | 96.16 | 93.55 | 93.67 | 118,732 | -1.98(-2.07%) |
Oct 11, 2023 | 95.04 | 95.95 | 94.59 | 95.65 | 131,363 | +0.88(+0.92%) |
Oct 10, 2023 | 94.00 | 96.26 | 93.10 | 94.78 | 183,544 | +1.32(+1.42%) |
Oct 09, 2023 | 93.12 | 93.73 | 92.47 | 93.45 | 220,197 | -0.11(-0.12%) |
Oct 06, 2023 | 91.87 | 94.44 | 91.54 | 93.56 | 340,738 | +1.37(+1.49%) |
Oct 05, 2023 | 92.76 | 93.36 | 90.94 | 92.19 | 455,969 | -0.48(-0.52%) |
Oct 04, 2023 | 93.01 | 93.99 | 91.55 | 92.67 | 513,590 | -0.22(-0.24%) |
Oct 03, 2023 | 92.87 | 93.26 | 92.04 | 92.89 | 230,152 | -0.34(-0.36%) |