Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 101.90 | 102.05 | 101.09 | 101.38 | 996,816 | -0.51(-0.50%) |
Dec 28, 2023 | 101.24 | 101.98 | 101.24 | 101.89 | 753,832 | +0.40(+0.40%) |
Dec 27, 2023 | 101.08 | 101.62 | 100.64 | 101.49 | 823,317 | +0.09(+0.09%) |
Dec 26, 2023 | 100.98 | 101.74 | 100.91 | 101.40 | 612,353 | +0.19(+0.18%) |
Dec 22, 2023 | 101.14 | 101.95 | 100.84 | 101.21 | 1,163,357 | +0.30(+0.30%) |
Dec 21, 2023 | 100.32 | 101.02 | 99.75 | 100.91 | 1,303,833 | +0.70(+0.70%) |
Dec 20, 2023 | 101.40 | 102.44 | 100.18 | 100.20 | 1,956,214 | -1.79(-1.75%) |
Dec 19, 2023 | 100.95 | 102.39 | 100.78 | 101.99 | 2,841,737 | +1.14(+1.13%) |
Dec 18, 2023 | 101.69 | 101.99 | 100.71 | 100.85 | 3,049,794 | -0.68(-0.66%) |
Dec 15, 2023 | 101.90 | 102.57 | 101.09 | 101.53 | 4,381,329 | -1.32(-1.28%) |
Dec 14, 2023 | 102.78 | 104.29 | 102.78 | 102.84 | 3,896,482 | +1.04(+1.03%) |
Dec 13, 2023 | 99.80 | 102.02 | 99.56 | 101.80 | 3,323,550 | +1.92(+1.92%) |
Dec 12, 2023 | 99.82 | 100.22 | 99.24 | 99.88 | 1,837,553 | +0.73(+0.74%) |
Dec 11, 2023 | 98.73 | 100.26 | 98.70 | 99.15 | 2,015,309 | +0.55(+0.56%) |
Dec 08, 2023 | 97.51 | 98.86 | 97.19 | 98.60 | 2,169,705 | +1.18(+1.21%) |
Dec 07, 2023 | 96.29 | 97.51 | 96.03 | 97.42 | 2,306,264 | +1.69(+1.77%) |
Dec 06, 2023 | 96.48 | 97.47 | 95.56 | 95.73 | 1,494,310 | -0.11(-0.11%) |
Dec 05, 2023 | 95.71 | 96.53 | 95.51 | 95.84 | 1,778,908 | -0.31(-0.33%) |
Dec 04, 2023 | 94.85 | 96.32 | 94.69 | 96.15 | 1,799,795 | +0.61(+0.63%) |
Dec 01, 2023 | 95.23 | 95.92 | 94.77 | 95.54 | 1,814,964 | -0.04(-0.04%) |
Nov 30, 2023 | 94.62 | 95.79 | 94.28 | 95.58 | 2,699,192 | +1.15(+1.22%) |
Nov 29, 2023 | 94.09 | 95.01 | 94.07 | 94.43 | 1,292,747 | +0.69(+0.74%) |
Nov 28, 2023 | 93.60 | 94.10 | 92.96 | 93.73 | 1,358,064 | +0.07(+0.07%) |
Nov 27, 2023 | 93.17 | 93.80 | 92.79 | 93.67 | 1,087,482 | +0.08(+0.08%) |
Nov 24, 2023 | 93.06 | 94.15 | 93.01 | 93.59 | 672,685 | +0.61(+0.65%) |
Nov 22, 2023 | 92.26 | 93.12 | 91.87 | 92.98 | 1,056,175 | +0.88(+0.96%) |
Nov 21, 2023 | 91.92 | 92.61 | 91.50 | 92.10 | 941,802 | -0.06(-0.06%) |
Nov 20, 2023 | 91.85 | 92.52 | 91.22 | 92.16 | 1,184,853 | -0.22(-0.23%) |
Nov 17, 2023 | 91.94 | 92.50 | 91.73 | 92.38 | 1,840,938 | +1.08(+1.18%) |
Nov 16, 2023 | 91.19 | 91.85 | 90.79 | 91.29 | 1,236,249 | +0.02(+0.02%) |
Nov 15, 2023 | 91.20 | 91.98 | 90.83 | 91.28 | 1,501,947 | +0.32(+0.35%) |
Nov 14, 2023 | 89.31 | 91.53 | 89.31 | 90.96 | 1,801,327 | +2.68(+3.04%) |
Nov 13, 2023 | 88.03 | 88.97 | 87.86 | 88.28 | 1,718,792 | -0.51(-0.58%) |
Nov 10, 2023 | 88.20 | 88.93 | 87.70 | 88.79 | 1,198,227 | +1.10(+1.25%) |
Nov 09, 2023 | 87.86 | 88.37 | 87.37 | 87.69 | 1,293,075 | +0.19(+0.22%) |
Nov 08, 2023 | 87.63 | 87.82 | 87.11 | 87.49 | 1,531,672 | -0.02(-0.02%) |
Nov 07, 2023 | 88.07 | 88.27 | 86.73 | 87.51 | 1,775,317 | -1.06(-1.20%) |
Nov 06, 2023 | 90.96 | 90.96 | 88.01 | 88.57 | 2,556,283 | -2.26(-2.49%) |
Nov 03, 2023 | 89.65 | 91.42 | 89.35 | 90.83 | 2,080,065 | +2.39(+2.71%) |
Nov 02, 2023 | 90.15 | 91.41 | 87.43 | 88.44 | 2,483,410 | +0.34(+0.38%) |
Nov 01, 2023 | 88.49 | 88.53 | 86.78 | 88.10 | 2,320,491 | -0.12(-0.13%) |
Oct 31, 2023 | 87.79 | 88.30 | 87.24 | 88.22 | 1,827,502 | +0.73(+0.84%) |
Oct 30, 2023 | 86.26 | 87.87 | 85.95 | 87.48 | 2,061,467 | +2.00(+2.34%) |
Oct 27, 2023 | 87.32 | 87.38 | 84.85 | 85.49 | 1,523,541 | -1.64(-1.88%) |
Oct 26, 2023 | 86.21 | 88.14 | 86.21 | 87.13 | 1,472,391 | +0.96(+1.12%) |
Oct 25, 2023 | 86.64 | 87.21 | 86.03 | 86.16 | 1,169,369 | -0.60(-0.69%) |
Oct 24, 2023 | 86.83 | 87.40 | 86.36 | 86.76 | 1,103,617 | +0.58(+0.67%) |
Oct 23, 2023 | 86.92 | 87.30 | 85.90 | 86.18 | 1,612,779 | -1.12(-1.28%) |
Oct 20, 2023 | 89.74 | 90.02 | 86.90 | 87.30 | 1,821,161 | -2.70(-3.00%) |
Oct 19, 2023 | 91.21 | 92.01 | 89.73 | 90.00 | 1,305,786 | -1.47(-1.60%) |
Oct 18, 2023 | 92.62 | 92.81 | 91.05 | 91.47 | 1,361,748 | -2.05(-2.19%) |
Oct 17, 2023 | 92.02 | 94.18 | 91.86 | 93.51 | 1,160,608 | +1.19(+1.29%) |
Oct 16, 2023 | 91.27 | 92.91 | 91.10 | 92.33 | 1,391,385 | +1.77(+1.95%) |
Oct 13, 2023 | 91.43 | 91.93 | 90.07 | 90.56 | 1,055,744 | -0.17(-0.19%) |
Oct 12, 2023 | 91.82 | 91.82 | 89.69 | 90.74 | 1,046,090 | -0.78(-0.85%) |
Oct 11, 2023 | 90.94 | 91.79 | 90.31 | 91.52 | 1,247,971 | +0.84(+0.93%) |
Oct 10, 2023 | 90.69 | 91.38 | 90.53 | 90.68 | 1,138,410 | +0.56(+0.62%) |
Oct 09, 2023 | 89.13 | 90.21 | 89.02 | 90.12 | 1,027,605 | +0.50(+0.56%) |
Oct 06, 2023 | 87.93 | 90.22 | 87.86 | 89.62 | 1,386,864 | +1.01(+1.14%) |
Oct 05, 2023 | 87.20 | 88.84 | 87.20 | 88.60 | 1,350,359 | +0.63(+0.71%) |
Oct 04, 2023 | 88.10 | 88.37 | 86.50 | 87.98 | 1,576,729 | -0.14(-0.16%) |
Oct 03, 2023 | 89.26 | 89.40 | 87.47 | 88.12 | 1,688,700 | -1.97(-2.18%) |