Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 102.20 | 102.48 | 101.28 | 101.49 | 176,231 | -1.04(-1.01%) |
Dec 28, 2023 | 102.78 | 103.39 | 102.19 | 102.53 | 148,026 | -0.56(-0.54%) |
Dec 27, 2023 | 103.00 | 103.60 | 101.91 | 103.09 | 167,986 | +0.25(+0.24%) |
Dec 26, 2023 | 102.44 | 102.95 | 101.73 | 102.84 | 229,320 | +0.87(+0.85%) |
Dec 22, 2023 | 102.60 | 103.02 | 100.93 | 101.97 | 318,969 | -0.28(-0.27%) |
Dec 21, 2023 | 101.26 | 102.61 | 100.98 | 102.25 | 333,917 | +1.73(+1.72%) |
Dec 20, 2023 | 99.94 | 102.18 | 99.94 | 100.52 | 633,203 | +0.34(+0.34%) |
Dec 19, 2023 | 95.70 | 100.42 | 95.08 | 100.18 | 629,060 | +4.60(+4.81%) |
Dec 18, 2023 | 94.94 | 95.91 | 94.23 | 95.58 | 420,486 | +0.63(+0.66%) |
Dec 15, 2023 | 94.00 | 95.25 | 93.21 | 94.95 | 1,185,779 | +0.76(+0.80%) |
Dec 14, 2023 | 94.50 | 95.46 | 92.29 | 94.19 | 510,961 | +0.26(+0.28%) |
Dec 13, 2023 | 91.60 | 93.94 | 90.92 | 93.93 | 484,570 | +2.27(+2.48%) |
Dec 12, 2023 | 91.96 | 92.03 | 91.39 | 91.66 | 279,054 | +0.03(+0.03%) |
Dec 11, 2023 | 90.41 | 92.08 | 90.41 | 91.63 | 372,355 | +0.81(+0.89%) |
Dec 08, 2023 | 89.73 | 90.94 | 89.45 | 90.82 | 483,871 | +0.89(+0.99%) |
Dec 07, 2023 | 89.85 | 90.61 | 89.30 | 89.93 | 247,522 | +0.01(+0.01%) |
Dec 06, 2023 | 89.43 | 91.44 | 88.53 | 89.92 | 375,051 | +0.90(+1.01%) |
Dec 05, 2023 | 89.03 | 89.87 | 87.84 | 89.02 | 313,721 | -0.38(-0.43%) |
Dec 04, 2023 | 88.80 | 89.89 | 88.47 | 89.40 | 392,927 | +0.28(+0.31%) |
Dec 01, 2023 | 87.11 | 89.22 | 86.71 | 89.12 | 310,496 | +1.90(+2.18%) |
Nov 30, 2023 | 87.25 | 88.20 | 86.51 | 87.22 | 349,788 | +0.10(+0.11%) |
Nov 29, 2023 | 88.75 | 88.95 | 87.07 | 87.12 | 287,668 | -0.81(-0.92%) |
Nov 28, 2023 | 86.98 | 88.30 | 86.26 | 87.93 | 420,109 | +0.70(+0.80%) |
Nov 27, 2023 | 86.99 | 88.44 | 86.43 | 87.23 | 401,922 | -0.16(-0.18%) |
Nov 24, 2023 | 86.93 | 87.96 | 86.92 | 87.39 | 88,755 | -0.12(-0.14%) |
Nov 22, 2023 | 87.03 | 88.51 | 86.43 | 87.51 | 390,402 | +1.11(+1.28%) |
Nov 21, 2023 | 87.19 | 87.29 | 85.89 | 86.40 | 333,962 | -1.08(-1.23%) |
Nov 20, 2023 | 84.74 | 88.24 | 84.40 | 87.48 | 763,062 | +2.79(+3.29%) |
Nov 17, 2023 | 83.23 | 84.95 | 82.65 | 84.69 | 439,430 | +2.12(+2.57%) |
Nov 16, 2023 | 83.67 | 83.88 | 81.99 | 82.57 | 244,317 | -1.26(-1.50%) |
Nov 15, 2023 | 83.06 | 84.86 | 83.06 | 83.83 | 315,655 | +0.66(+0.79%) |
Nov 14, 2023 | 82.13 | 84.47 | 81.95 | 83.17 | 279,905 | +3.34(+4.18%) |
Nov 13, 2023 | 81.18 | 81.58 | 79.81 | 79.83 | 287,174 | -1.67(-2.05%) |
Nov 10, 2023 | 80.30 | 81.58 | 79.50 | 81.50 | 265,451 | +1.31(+1.63%) |
Nov 09, 2023 | 81.95 | 81.95 | 80.07 | 80.19 | 291,067 | -1.09(-1.34%) |
Nov 08, 2023 | 80.58 | 82.33 | 80.12 | 81.28 | 328,920 | +0.58(+0.72%) |
Nov 07, 2023 | 80.67 | 81.51 | 80.39 | 80.70 | 250,170 | +0.09(+0.11%) |
Nov 06, 2023 | 80.83 | 81.06 | 79.82 | 80.61 | 315,495 | -0.25(-0.31%) |
Nov 03, 2023 | 80.36 | 81.59 | 79.62 | 80.86 | 315,402 | +1.45(+1.83%) |
Nov 02, 2023 | 77.14 | 79.53 | 76.82 | 79.41 | 419,308 | +3.34(+4.39%) |
Nov 01, 2023 | 76.82 | 77.26 | 75.41 | 76.07 | 292,704 | -0.77(-1.00%) |
Oct 31, 2023 | 76.27 | 77.06 | 75.84 | 76.84 | 334,649 | +0.66(+0.87%) |
Oct 30, 2023 | 78.42 | 78.77 | 76.00 | 76.18 | 265,144 | -1.34(-1.73%) |
Oct 27, 2023 | 79.23 | 79.65 | 77.27 | 77.52 | 468,909 | -1.70(-2.15%) |
Oct 26, 2023 | 78.63 | 79.84 | 77.78 | 79.22 | 807,974 | +0.90(+1.15%) |
Oct 25, 2023 | 80.40 | 81.14 | 77.48 | 78.32 | 701,862 | -3.13(-3.84%) |
Oct 24, 2023 | 81.06 | 82.13 | 80.37 | 81.45 | 420,687 | +1.05(+1.31%) |
Oct 23, 2023 | 83.65 | 83.76 | 80.21 | 80.40 | 770,737 | -3.42(-4.08%) |
Oct 20, 2023 | 85.33 | 86.77 | 81.05 | 83.82 | 1,560,040 | +6.87(+8.93%) |
Oct 19, 2023 | 76.22 | 77.77 | 75.98 | 76.95 | 826,859 | +0.42(+0.55%) |
Oct 18, 2023 | 76.69 | 76.83 | 75.25 | 76.53 | 469,813 | -1.00(-1.29%) |
Oct 17, 2023 | 75.97 | 77.95 | 75.85 | 77.53 | 795,149 | +1.24(+1.63%) |
Oct 16, 2023 | 75.18 | 76.51 | 74.73 | 76.29 | 565,906 | +2.36(+3.19%) |
Oct 13, 2023 | 74.31 | 74.91 | 73.84 | 73.93 | 589,021 | -0.49(-0.66%) |
Oct 12, 2023 | 75.81 | 76.21 | 73.86 | 74.42 | 584,652 | -1.46(-1.92%) |
Oct 11, 2023 | 77.50 | 78.20 | 75.44 | 75.88 | 446,854 | -1.61(-2.08%) |
Oct 10, 2023 | 75.45 | 77.50 | 75.04 | 77.49 | 505,347 | +2.48(+3.31%) |
Oct 09, 2023 | 76.01 | 76.73 | 74.01 | 75.01 | 729,376 | -2.08(-2.70%) |
Oct 06, 2023 | 76.88 | 77.30 | 76.26 | 77.09 | 842,329 | +0.17(+0.22%) |
Oct 05, 2023 | 76.90 | 77.67 | 75.94 | 76.92 | 585,202 | -0.46(-0.59%) |
Oct 04, 2023 | 77.26 | 78.02 | 76.39 | 77.38 | 427,300 | +0.31(+0.40%) |
Oct 03, 2023 | 78.51 | 78.69 | 76.82 | 77.07 | 339,413 | -2.11(-2.66%) |