Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 104.19 | 104.63 | 101.85 | 102.51 | 382,848 | -2.15(-2.06%) |
Dec 28, 2023 | 104.19 | 105.76 | 103.64 | 104.66 | 668,582 | +0.41(+0.39%) |
Dec 27, 2023 | 104.36 | 104.67 | 103.14 | 104.25 | 502,924 | +0.62(+0.60%) |
Dec 26, 2023 | 100.82 | 104.25 | 100.05 | 103.64 | 512,961 | +3.54(+3.53%) |
Dec 22, 2023 | 99.32 | 101.15 | 98.39 | 100.10 | 515,622 | +1.39(+1.40%) |
Dec 21, 2023 | 96.82 | 99.08 | 96.13 | 98.71 | 618,396 | +4.03(+4.25%) |
Dec 20, 2023 | 97.75 | 98.75 | 93.98 | 94.69 | 1,393,875 | -3.43(-3.49%) |
Dec 19, 2023 | 95.58 | 98.47 | 95.06 | 98.12 | 966,036 | +3.08(+3.24%) |
Dec 18, 2023 | 95.31 | 95.73 | 93.55 | 95.04 | 933,792 | -0.76(-0.79%) |
Dec 15, 2023 | 93.65 | 96.09 | 91.50 | 95.79 | 3,477,524 | -3.00(-3.04%) |
Dec 14, 2023 | 90.58 | 99.44 | 90.58 | 98.79 | 1,783,846 | +9.80(+11.01%) |
Dec 13, 2023 | 85.72 | 89.64 | 84.95 | 89.00 | 651,545 | +3.19(+3.72%) |
Dec 12, 2023 | 85.68 | 86.64 | 85.50 | 85.81 | 426,259 | +0.33(+0.38%) |
Dec 11, 2023 | 83.75 | 85.85 | 83.31 | 85.48 | 638,061 | +1.71(+2.05%) |
Dec 08, 2023 | 81.93 | 84.39 | 80.76 | 83.77 | 760,020 | +1.19(+1.44%) |
Dec 07, 2023 | 82.07 | 83.04 | 81.21 | 82.58 | 532,381 | +1.09(+1.33%) |
Dec 06, 2023 | 82.16 | 83.86 | 81.25 | 81.49 | 396,298 | +0.71(+0.88%) |
Dec 05, 2023 | 82.90 | 82.90 | 80.56 | 80.79 | 447,505 | -2.83(-3.38%) |
Dec 04, 2023 | 82.33 | 83.68 | 81.92 | 83.62 | 506,346 | -0.28(-0.33%) |
Dec 01, 2023 | 81.94 | 83.97 | 81.47 | 83.90 | 525,788 | +1.63(+1.99%) |
Nov 30, 2023 | 82.40 | 82.59 | 80.90 | 82.26 | 793,573 | +0.41(+0.50%) |
Nov 29, 2023 | 80.62 | 82.81 | 80.49 | 81.85 | 805,907 | +2.42(+3.05%) |
Nov 28, 2023 | 78.68 | 80.21 | 77.90 | 79.43 | 991,168 | +0.19(+0.24%) |
Nov 27, 2023 | 77.46 | 79.86 | 76.98 | 79.24 | 656,710 | +1.14(+1.45%) |
Nov 24, 2023 | 77.14 | 78.53 | 77.14 | 78.11 | 352,417 | +0.83(+1.07%) |
Nov 22, 2023 | 76.26 | 77.66 | 75.69 | 77.28 | 554,280 | +1.91(+2.53%) |
Nov 21, 2023 | 75.96 | 76.67 | 75.10 | 75.37 | 532,219 | -1.49(-1.94%) |
Nov 20, 2023 | 76.13 | 77.09 | 75.88 | 76.86 | 521,302 | +0.78(+1.03%) |
Nov 17, 2023 | 75.00 | 76.14 | 74.60 | 76.08 | 473,493 | +1.16(+1.55%) |
Nov 16, 2023 | 75.50 | 76.06 | 74.67 | 74.91 | 568,619 | -1.29(-1.70%) |
Nov 15, 2023 | 75.33 | 78.06 | 74.81 | 76.21 | 794,060 | +1.37(+1.83%) |
Nov 14, 2023 | 71.89 | 75.59 | 71.89 | 74.83 | 886,992 | +5.66(+8.19%) |
Nov 13, 2023 | 69.52 | 69.81 | 68.57 | 69.17 | 536,745 | -1.34(-1.90%) |
Nov 10, 2023 | 67.88 | 70.87 | 67.49 | 70.51 | 655,996 | +3.25(+4.83%) |
Nov 09, 2023 | 69.16 | 69.78 | 67.14 | 67.26 | 714,580 | -1.41(-2.05%) |
Nov 08, 2023 | 67.74 | 69.36 | 67.22 | 68.67 | 693,899 | +0.89(+1.32%) |
Nov 07, 2023 | 67.39 | 68.51 | 66.99 | 67.78 | 510,503 | +0.32(+0.47%) |
Nov 06, 2023 | 68.17 | 68.47 | 66.62 | 67.46 | 721,602 | -0.58(-0.85%) |
Nov 03, 2023 | 66.70 | 68.81 | 66.70 | 68.04 | 1,330,371 | +2.30(+3.49%) |
Nov 02, 2023 | 63.24 | 67.20 | 63.24 | 65.74 | 1,759,536 | +0.36(+0.55%) |
Nov 01, 2023 | 64.79 | 65.43 | 63.04 | 65.39 | 1,832,427 | +0.14(+0.21%) |
Oct 31, 2023 | 64.89 | 65.64 | 64.05 | 65.25 | 1,097,220 | +0.34(+0.52%) |
Oct 30, 2023 | 67.00 | 67.53 | 64.79 | 64.91 | 1,043,377 | -1.84(-2.75%) |
Oct 27, 2023 | 67.67 | 67.97 | 66.32 | 66.75 | 995,660 | -0.84(-1.25%) |
Oct 26, 2023 | 69.07 | 69.74 | 67.51 | 67.59 | 926,793 | -1.11(-1.62%) |
Oct 25, 2023 | 71.18 | 71.58 | 67.82 | 68.70 | 1,042,750 | -3.55(-4.91%) |
Oct 24, 2023 | 73.27 | 73.50 | 71.15 | 72.25 | 653,135 | -0.40(-0.55%) |
Oct 23, 2023 | 72.85 | 73.58 | 71.55 | 72.65 | 778,910 | -0.92(-1.26%) |
Oct 20, 2023 | 74.29 | 74.80 | 73.39 | 73.57 | 574,379 | -0.72(-0.96%) |
Oct 19, 2023 | 79.72 | 79.72 | 73.95 | 74.29 | 1,071,846 | -4.37(-5.56%) |
Oct 18, 2023 | 78.45 | 79.21 | 77.13 | 78.66 | 572,659 | -1.42(-1.77%) |
Oct 17, 2023 | 78.54 | 81.03 | 76.87 | 80.08 | 750,929 | +0.05(+0.06%) |
Oct 16, 2023 | 78.97 | 80.46 | 78.50 | 80.03 | 708,276 | +1.13(+1.44%) |
Oct 13, 2023 | 81.92 | 81.92 | 78.41 | 78.90 | 639,813 | -2.45(-3.02%) |
Oct 12, 2023 | 83.72 | 84.23 | 80.59 | 81.35 | 705,714 | -2.11(-2.52%) |
Oct 11, 2023 | 83.49 | 83.98 | 82.25 | 83.46 | 326,489 | +0.26(+0.31%) |
Oct 10, 2023 | 82.65 | 84.42 | 82.30 | 83.20 | 353,207 | +1.00(+1.22%) |
Oct 09, 2023 | 81.65 | 82.26 | 80.28 | 82.20 | 464,751 | -0.63(-0.76%) |
Oct 06, 2023 | 82.10 | 83.97 | 81.20 | 82.82 | 587,867 | +0.00(+0.00%) |
Oct 05, 2023 | 85.68 | 85.96 | 82.43 | 82.82 | 484,624 | -2.67(-3.13%) |
Oct 04, 2023 | 84.82 | 85.86 | 83.68 | 85.50 | 404,140 | +1.44(+1.71%) |
Oct 03, 2023 | 86.07 | 86.94 | 83.53 | 84.06 | 486,152 | -2.88(-3.31%) |