Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 110.27 | 111.25 | 108.19 | 108.71 | 170,607 | -1.92(-1.73%) |
Dec 28, 2023 | 111.71 | 112.19 | 110.27 | 110.63 | 113,324 | -1.35(-1.20%) |
Dec 27, 2023 | 113.17 | 113.17 | 111.39 | 111.98 | 139,016 | -0.49(-0.43%) |
Dec 26, 2023 | 111.12 | 113.07 | 109.99 | 112.47 | 105,397 | +1.94(+1.75%) |
Dec 22, 2023 | 110.64 | 111.60 | 107.56 | 110.53 | 116,804 | +0.71(+0.64%) |
Dec 21, 2023 | 109.20 | 110.31 | 107.80 | 109.82 | 187,608 | +1.94(+1.80%) |
Dec 20, 2023 | 109.59 | 112.30 | 107.77 | 107.89 | 305,408 | -2.15(-1.95%) |
Dec 19, 2023 | 109.79 | 111.03 | 109.71 | 110.03 | 146,250 | +1.14(+1.05%) |
Dec 18, 2023 | 109.77 | 109.77 | 107.49 | 108.89 | 175,168 | -0.39(-0.36%) |
Dec 15, 2023 | 111.17 | 111.43 | 108.36 | 109.28 | 783,745 | -1.69(-1.52%) |
Dec 14, 2023 | 106.52 | 111.76 | 106.52 | 110.97 | 373,433 | +6.29(+6.01%) |
Dec 13, 2023 | 99.54 | 105.19 | 96.94 | 104.68 | 472,591 | +5.00(+5.02%) |
Dec 12, 2023 | 98.81 | 99.92 | 97.49 | 99.68 | 295,631 | +0.74(+0.75%) |
Dec 11, 2023 | 96.57 | 99.23 | 96.51 | 98.94 | 224,294 | +2.80(+2.92%) |
Dec 08, 2023 | 98.50 | 100.05 | 96.03 | 96.14 | 452,523 | -2.28(-2.31%) |
Dec 07, 2023 | 95.58 | 98.48 | 95.12 | 98.41 | 211,507 | +3.10(+3.26%) |
Dec 06, 2023 | 94.95 | 96.83 | 94.83 | 95.31 | 230,632 | +1.19(+1.26%) |
Dec 05, 2023 | 95.28 | 95.28 | 93.52 | 94.12 | 221,776 | -1.78(-1.85%) |
Dec 04, 2023 | 94.80 | 96.18 | 94.01 | 95.90 | 237,254 | +0.21(+0.22%) |
Dec 01, 2023 | 94.14 | 96.44 | 93.72 | 95.69 | 207,780 | +0.82(+0.86%) |
Nov 30, 2023 | 96.57 | 97.31 | 94.11 | 94.87 | 224,777 | -2.27(-2.33%) |
Nov 29, 2023 | 98.10 | 100.20 | 97.08 | 97.14 | 211,941 | +0.32(+0.33%) |
Nov 28, 2023 | 95.64 | 97.53 | 95.29 | 96.82 | 289,594 | +0.60(+0.62%) |
Nov 27, 2023 | 95.61 | 96.77 | 95.21 | 96.22 | 192,972 | -0.02(-0.02%) |
Nov 24, 2023 | 95.76 | 96.62 | 95.50 | 96.24 | 103,393 | -0.08(-0.08%) |
Nov 22, 2023 | 96.35 | 97.40 | 95.94 | 96.32 | 148,274 | +1.07(+1.12%) |
Nov 21, 2023 | 95.92 | 96.53 | 94.40 | 95.25 | 239,315 | -1.46(-1.51%) |
Nov 20, 2023 | 95.42 | 97.21 | 93.64 | 96.71 | 188,594 | +1.24(+1.30%) |
Nov 17, 2023 | 95.52 | 96.19 | 94.01 | 95.47 | 245,257 | +0.64(+0.67%) |
Nov 16, 2023 | 94.74 | 95.97 | 93.55 | 94.83 | 240,798 | -0.62(-0.65%) |
Nov 15, 2023 | 93.90 | 98.30 | 93.83 | 95.45 | 431,417 | +1.61(+1.71%) |
Nov 14, 2023 | 90.80 | 93.88 | 90.50 | 93.84 | 241,467 | +6.49(+7.43%) |
Nov 13, 2023 | 88.79 | 88.81 | 87.35 | 87.35 | 141,405 | -1.83(-2.06%) |
Nov 10, 2023 | 85.62 | 89.32 | 85.05 | 89.19 | 250,335 | +4.12(+4.84%) |
Nov 09, 2023 | 87.37 | 87.44 | 85.01 | 85.07 | 156,371 | -1.41(-1.63%) |
Nov 08, 2023 | 87.46 | 88.39 | 85.71 | 86.47 | 141,076 | -0.81(-0.93%) |
Nov 07, 2023 | 88.91 | 88.98 | 86.67 | 87.28 | 254,910 | -2.29(-2.56%) |
Nov 06, 2023 | 91.24 | 91.69 | 88.41 | 89.58 | 229,518 | -1.90(-2.08%) |
Nov 03, 2023 | 89.85 | 92.58 | 89.85 | 91.48 | 345,448 | +3.47(+3.94%) |
Nov 02, 2023 | 86.12 | 88.74 | 85.31 | 88.01 | 353,723 | +3.66(+4.34%) |
Nov 01, 2023 | 87.13 | 87.13 | 81.62 | 84.35 | 566,734 | -2.65(-3.05%) |
Oct 31, 2023 | 86.51 | 87.92 | 85.35 | 87.00 | 297,572 | +0.69(+0.80%) |
Oct 30, 2023 | 88.13 | 88.37 | 84.96 | 86.32 | 239,893 | -1.26(-1.43%) |
Oct 27, 2023 | 88.40 | 89.07 | 86.77 | 87.57 | 268,656 | -0.57(-0.64%) |
Oct 26, 2023 | 88.21 | 90.60 | 87.61 | 88.14 | 375,096 | +0.61(+0.69%) |
Oct 25, 2023 | 89.71 | 90.64 | 87.42 | 87.53 | 298,046 | -2.98(-3.29%) |
Oct 24, 2023 | 89.99 | 92.40 | 89.24 | 90.51 | 280,054 | +1.48(+1.66%) |
Oct 23, 2023 | 89.90 | 91.52 | 88.13 | 89.04 | 420,958 | -1.58(-1.74%) |
Oct 20, 2023 | 92.56 | 93.30 | 90.56 | 90.61 | 352,619 | -1.67(-1.80%) |
Oct 19, 2023 | 95.90 | 98.45 | 92.05 | 92.28 | 347,239 | -3.02(-3.17%) |
Oct 18, 2023 | 95.82 | 96.39 | 93.78 | 95.30 | 219,954 | -2.07(-2.13%) |
Oct 17, 2023 | 95.84 | 98.28 | 94.99 | 97.37 | 287,164 | +0.40(+0.41%) |
Oct 16, 2023 | 96.10 | 97.97 | 95.61 | 96.97 | 248,063 | +1.99(+2.10%) |
Oct 13, 2023 | 100.67 | 100.67 | 94.69 | 94.98 | 408,414 | -5.52(-5.50%) |
Oct 12, 2023 | 101.82 | 104.57 | 99.87 | 100.50 | 250,433 | -0.43(-0.43%) |
Oct 11, 2023 | 101.70 | 103.58 | 100.18 | 100.93 | 288,809 | -0.87(-0.85%) |
Oct 10, 2023 | 99.28 | 102.44 | 98.74 | 101.80 | 397,763 | +2.66(+2.69%) |
Oct 09, 2023 | 97.88 | 99.81 | 96.26 | 99.14 | 129,918 | +0.61(+0.62%) |
Oct 06, 2023 | 96.64 | 99.13 | 96.19 | 98.53 | 202,223 | +1.14(+1.17%) |
Oct 05, 2023 | 99.32 | 99.84 | 97.17 | 97.39 | 201,680 | -1.50(-1.51%) |
Oct 04, 2023 | 98.97 | 100.44 | 98.37 | 98.89 | 177,804 | +0.23(+0.23%) |
Oct 03, 2023 | 101.51 | 102.54 | 98.13 | 98.66 | 248,964 | -3.27(-3.21%) |