Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.56 | 92.71 | 89.88 | 91.75 | 5,168,534 | +3.80(+4.32%) |
Dec 28, 2023 | 88.58 | 89.84 | 87.80 | 87.95 | 3,419,771 | +1.64(+1.91%) |
Dec 27, 2023 | 87.18 | 88.12 | 85.79 | 86.31 | 7,603,169 | -4.50(-4.96%) |
Dec 26, 2023 | 90.81 | 93.03 | 89.78 | 90.81 | 8,187,235 | +4.50(+5.21%) |
Dec 22, 2023 | 80.76 | 89.09 | 80.07 | 86.31 | 21,543,404 | -16.52(-16.07%) |
Dec 21, 2023 | 102.04 | 102.85 | 101.12 | 102.83 | 1,182,798 | +2.31(+2.30%) |
Dec 20, 2023 | 101.60 | 102.33 | 100.47 | 100.52 | 1,304,519 | -1.14(-1.12%) |
Dec 19, 2023 | 101.81 | 103.28 | 101.50 | 101.66 | 1,180,373 | +0.31(+0.30%) |
Dec 18, 2023 | 101.03 | 101.48 | 100.26 | 101.35 | 1,084,491 | +0.02(+0.02%) |
Dec 15, 2023 | 103.20 | 103.20 | 101.16 | 101.33 | 2,014,617 | -1.53(-1.48%) |
Dec 14, 2023 | 103.60 | 103.62 | 101.97 | 102.86 | 1,906,182 | -2.45(-2.33%) |
Dec 13, 2023 | 105.88 | 106.36 | 103.77 | 105.31 | 1,253,995 | +0.26(+0.24%) |
Dec 12, 2023 | 104.28 | 105.18 | 103.51 | 105.06 | 903,001 | +1.62(+1.57%) |
Dec 11, 2023 | 103.22 | 104.07 | 102.99 | 103.43 | 1,767,300 | +0.47(+0.46%) |
Dec 08, 2023 | 103.22 | 103.66 | 102.55 | 102.96 | 1,118,010 | -0.22(-0.21%) |
Dec 07, 2023 | 103.30 | 103.53 | 102.59 | 103.18 | 2,052,881 | +2.17(+2.15%) |
Dec 06, 2023 | 103.38 | 103.82 | 100.90 | 101.01 | 1,541,780 | -0.17(-0.17%) |
Dec 05, 2023 | 99.65 | 101.86 | 99.17 | 101.18 | 2,628,699 | -1.43(-1.39%) |
Dec 04, 2023 | 105.09 | 105.09 | 102.31 | 102.61 | 2,021,589 | -5.12(-4.75%) |
Dec 01, 2023 | 110.32 | 110.94 | 107.46 | 107.73 | 1,999,272 | -4.04(-3.61%) |
Nov 30, 2023 | 111.66 | 112.00 | 109.58 | 111.76 | 1,281,556 | +0.35(+0.31%) |
Nov 29, 2023 | 111.17 | 112.37 | 111.12 | 111.42 | 786,968 | -0.58(-0.52%) |
Nov 28, 2023 | 111.95 | 112.77 | 111.14 | 111.99 | 1,063,692 | -0.09(-0.08%) |
Nov 27, 2023 | 110.82 | 112.87 | 110.65 | 112.08 | 1,628,282 | -1.09(-0.96%) |
Nov 24, 2023 | 110.31 | 113.19 | 110.18 | 113.17 | 1,607,240 | -1.32(-1.16%) |
Nov 22, 2023 | 114.73 | 115.19 | 113.68 | 114.49 | 876,827 | +0.28(+0.24%) |
Nov 21, 2023 | 113.01 | 114.44 | 112.57 | 114.22 | 1,033,663 | -1.95(-1.68%) |
Nov 20, 2023 | 113.89 | 116.59 | 113.12 | 116.17 | 1,229,674 | +1.30(+1.14%) |
Nov 17, 2023 | 113.99 | 115.48 | 112.85 | 114.87 | 2,098,371 | +4.70(+4.26%) |
Nov 16, 2023 | 109.03 | 112.49 | 107.38 | 110.17 | 2,828,091 | -2.68(-2.37%) |
Nov 15, 2023 | 113.75 | 114.07 | 111.86 | 112.85 | 1,813,711 | +0.78(+0.70%) |
Nov 14, 2023 | 112.06 | 112.92 | 110.66 | 112.06 | 1,362,300 | -0.83(-0.74%) |
Nov 13, 2023 | 112.70 | 113.75 | 112.09 | 112.89 | 853,915 | +1.22(+1.10%) |
Nov 10, 2023 | 110.22 | 112.01 | 110.14 | 111.67 | 603,991 | +0.89(+0.81%) |
Nov 09, 2023 | 110.49 | 112.56 | 110.23 | 110.78 | 870,183 | +0.83(+0.76%) |
Nov 08, 2023 | 109.48 | 110.56 | 109.17 | 109.94 | 525,563 | +0.29(+0.27%) |
Nov 07, 2023 | 109.39 | 110.05 | 108.68 | 109.65 | 719,705 | +0.26(+0.23%) |
Nov 06, 2023 | 110.38 | 110.38 | 108.36 | 109.39 | 749,983 | -1.14(-1.03%) |
Nov 03, 2023 | 107.99 | 110.92 | 107.99 | 110.53 | 1,350,861 | +2.90(+2.70%) |
Nov 02, 2023 | 106.84 | 107.83 | 106.15 | 107.63 | 857,779 | +1.38(+1.30%) |
Nov 01, 2023 | 105.22 | 106.35 | 104.49 | 106.25 | 978,136 | +1.40(+1.34%) |
Oct 31, 2023 | 105.75 | 106.89 | 103.64 | 104.84 | 1,683,498 | -0.91(-0.86%) |
Oct 30, 2023 | 105.66 | 107.12 | 105.53 | 105.76 | 1,201,949 | +1.05(+1.00%) |
Oct 27, 2023 | 105.43 | 106.16 | 103.92 | 104.71 | 978,449 | +1.67(+1.62%) |
Oct 26, 2023 | 103.31 | 103.51 | 102.12 | 103.04 | 522,596 | +0.17(+0.16%) |
Oct 25, 2023 | 102.36 | 103.88 | 101.99 | 102.87 | 753,050 | -1.07(-1.03%) |
Oct 24, 2023 | 98.91 | 105.40 | 98.91 | 103.94 | 1,178,013 | +5.03(+5.09%) |
Oct 23, 2023 | 98.45 | 99.97 | 97.49 | 98.91 | 1,312,253 | +0.25(+0.25%) |
Oct 20, 2023 | 99.44 | 99.91 | 98.46 | 98.67 | 699,288 | -2.09(-2.07%) |
Oct 19, 2023 | 100.80 | 102.18 | 100.36 | 100.76 | 970,009 | -1.27(-1.25%) |
Oct 18, 2023 | 102.20 | 103.35 | 101.63 | 102.03 | 1,034,167 | +0.27(+0.27%) |
Oct 17, 2023 | 101.85 | 102.18 | 100.59 | 101.76 | 897,101 | -2.32(-2.23%) |
Oct 16, 2023 | 102.42 | 104.61 | 101.81 | 104.08 | 807,772 | +0.63(+0.61%) |
Oct 13, 2023 | 102.63 | 103.91 | 102.41 | 103.45 | 728,450 | -1.69(-1.60%) |
Oct 12, 2023 | 106.63 | 106.63 | 104.05 | 105.14 | 871,516 | -1.53(-1.43%) |
Oct 11, 2023 | 105.94 | 107.75 | 105.81 | 106.67 | 1,266,367 | +2.31(+2.22%) |
Oct 10, 2023 | 103.56 | 104.57 | 102.85 | 104.35 | 1,810,566 | +2.29(+2.25%) |
Oct 09, 2023 | 99.86 | 102.17 | 99.69 | 102.06 | 1,162,612 | +3.08(+3.11%) |
Oct 06, 2023 | 97.75 | 99.70 | 97.75 | 98.98 | 1,191,321 | +1.68(+1.72%) |
Oct 05, 2023 | 96.42 | 97.32 | 96.18 | 97.30 | 562,054 | +0.06(+0.06%) |
Oct 04, 2023 | 96.15 | 97.41 | 96.15 | 97.25 | 684,524 | +0.34(+0.35%) |
Oct 03, 2023 | 95.56 | 97.47 | 95.56 | 96.90 | 631,772 | -0.85(-0.87%) |