Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 106.89 | 107.41 | 106.56 | 106.81 | 600,573 | -0.68(-0.63%) |
Dec 28, 2023 | 107.71 | 108.05 | 107.22 | 107.49 | 507,379 | -0.56(-0.52%) |
Dec 27, 2023 | 107.39 | 108.07 | 107.18 | 108.05 | 796,942 | +1.58(+1.48%) |
Dec 26, 2023 | 106.27 | 106.55 | 106.18 | 106.47 | 419,516 | +0.32(+0.30%) |
Dec 22, 2023 | 106.83 | 106.86 | 105.95 | 106.16 | 567,787 | -0.12(-0.11%) |
Dec 21, 2023 | 107.08 | 107.18 | 106.22 | 106.28 | 820,165 | -0.62(-0.58%) |
Dec 20, 2023 | 106.25 | 106.93 | 105.93 | 106.90 | 1,313,407 | +0.88(+0.83%) |
Dec 19, 2023 | 106.08 | 106.47 | 105.83 | 106.02 | 705,790 | +0.38(+0.35%) |
Dec 18, 2023 | 105.69 | 105.76 | 105.39 | 105.64 | 1,272,716 | -0.59(-0.56%) |
Dec 15, 2023 | 106.06 | 106.50 | 105.87 | 106.24 | 727,268 | +0.02(+0.02%) |
Dec 14, 2023 | 105.20 | 106.26 | 105.03 | 106.22 | 979,937 | +2.03(+1.95%) |
Dec 13, 2023 | 102.57 | 104.33 | 102.46 | 104.19 | 1,034,184 | +2.12(+2.08%) |
Dec 12, 2023 | 101.63 | 102.14 | 101.46 | 102.07 | 1,801,193 | +0.40(+0.40%) |
Dec 11, 2023 | 101.42 | 101.81 | 101.10 | 101.66 | 1,516,693 | -0.15(-0.14%) |
Dec 08, 2023 | 101.81 | 102.14 | 101.37 | 101.81 | 894,189 | -0.78(-0.76%) |
Dec 07, 2023 | 102.49 | 103.24 | 102.39 | 102.59 | 1,289,863 | -0.46(-0.45%) |
Dec 06, 2023 | 102.46 | 103.25 | 102.28 | 103.05 | 1,083,124 | +1.08(+1.06%) |
Dec 05, 2023 | 101.23 | 102.04 | 100.81 | 101.97 | 1,402,621 | +1.68(+1.68%) |
Dec 04, 2023 | 100.26 | 100.58 | 99.92 | 100.29 | 1,611,412 | -0.53(-0.53%) |
Dec 01, 2023 | 99.15 | 100.82 | 99.04 | 100.82 | 1,662,115 | +1.36(+1.37%) |
Nov 30, 2023 | 99.39 | 99.57 | 98.80 | 99.46 | 1,941,053 | -0.57(-0.57%) |
Nov 29, 2023 | 99.62 | 100.06 | 99.34 | 100.02 | 3,416,559 | +1.03(+1.04%) |
Nov 28, 2023 | 98.50 | 99.11 | 98.43 | 98.99 | 6,873,768 | +0.21(+0.21%) |
Nov 27, 2023 | 98.01 | 98.79 | 97.93 | 98.79 | 3,178,754 | +1.21(+1.23%) |
Nov 24, 2023 | 97.83 | 97.90 | 97.54 | 97.58 | 385,459 | -0.93(-0.94%) |
Nov 22, 2023 | 98.79 | 99.00 | 98.13 | 98.51 | 1,269,104 | +0.15(+0.15%) |
Nov 21, 2023 | 98.40 | 98.62 | 97.84 | 98.37 | 1,064,243 | +0.02(+0.02%) |
Nov 20, 2023 | 97.51 | 98.50 | 97.51 | 98.35 | 1,369,356 | +0.44(+0.45%) |
Nov 17, 2023 | 98.08 | 98.26 | 97.60 | 97.91 | 1,311,502 | +0.27(+0.28%) |
Nov 16, 2023 | 97.33 | 98.04 | 97.33 | 97.63 | 1,186,298 | +0.96(+0.99%) |
Nov 15, 2023 | 97.08 | 97.17 | 96.49 | 96.67 | 962,500 | -1.16(-1.18%) |
Nov 14, 2023 | 97.94 | 98.16 | 97.39 | 97.83 | 1,521,522 | +1.92(+2.00%) |
Nov 13, 2023 | 95.46 | 96.02 | 95.11 | 95.91 | 1,079,812 | -0.01(-0.01%) |
Nov 10, 2023 | 96.38 | 96.52 | 95.87 | 95.92 | 873,865 | +0.25(+0.27%) |
Nov 09, 2023 | 97.01 | 97.03 | 95.16 | 95.66 | 1,076,842 | -1.80(-1.85%) |
Nov 08, 2023 | 96.57 | 97.60 | 96.57 | 97.47 | 1,381,852 | +1.12(+1.16%) |
Nov 07, 2023 | 95.88 | 96.76 | 95.87 | 96.35 | 1,276,264 | +1.14(+1.19%) |
Nov 06, 2023 | 95.55 | 95.59 | 95.04 | 95.21 | 1,075,625 | -0.72(-0.76%) |
Nov 03, 2023 | 96.89 | 97.14 | 95.90 | 95.94 | 1,148,131 | +0.75(+0.79%) |
Nov 02, 2023 | 94.96 | 95.56 | 94.60 | 95.18 | 1,217,078 | +1.59(+1.70%) |
Nov 01, 2023 | 92.59 | 93.65 | 92.52 | 93.60 | 1,049,539 | +1.65(+1.79%) |
Oct 31, 2023 | 92.46 | 92.84 | 91.88 | 91.95 | 874,378 | -0.30(-0.33%) |
Oct 30, 2023 | 92.09 | 92.57 | 91.60 | 92.25 | 991,916 | -0.34(-0.37%) |
Oct 27, 2023 | 92.35 | 92.69 | 91.96 | 92.59 | 888,889 | -0.20(-0.21%) |
Oct 26, 2023 | 91.72 | 92.83 | 91.68 | 92.79 | 801,522 | +1.16(+1.27%) |
Oct 25, 2023 | 92.13 | 92.15 | 91.36 | 91.62 | 1,170,868 | -1.51(-1.62%) |
Oct 24, 2023 | 92.59 | 93.14 | 92.24 | 93.14 | 1,051,877 | +0.59(+0.63%) |
Oct 23, 2023 | 91.21 | 93.00 | 90.87 | 92.55 | 1,163,985 | +0.90(+0.98%) |
Oct 20, 2023 | 91.27 | 91.78 | 91.12 | 91.65 | 2,122,362 | +0.75(+0.83%) |
Oct 19, 2023 | 91.80 | 92.31 | 90.88 | 90.90 | 6,127,217 | -1.21(-1.31%) |
Oct 18, 2023 | 92.22 | 92.44 | 91.67 | 92.11 | 1,971,023 | -0.77(-0.83%) |
Oct 17, 2023 | 92.61 | 93.28 | 92.31 | 92.88 | 2,192,382 | -1.04(-1.11%) |
Oct 16, 2023 | 93.98 | 94.15 | 93.73 | 93.93 | 3,023,247 | -1.32(-1.38%) |
Oct 13, 2023 | 95.34 | 95.44 | 94.89 | 95.25 | 3,429,417 | +1.25(+1.33%) |
Oct 12, 2023 | 95.61 | 95.68 | 93.74 | 94.00 | 2,154,539 | -1.94(-2.03%) |
Oct 11, 2023 | 95.40 | 95.94 | 95.17 | 95.94 | 1,891,216 | +1.58(+1.68%) |
Oct 10, 2023 | 93.68 | 94.84 | 93.43 | 94.36 | 1,706,216 | -0.19(-0.20%) |
Oct 09, 2023 | 93.49 | 94.54 | 93.09 | 94.54 | 1,204,028 | +1.72(+1.85%) |
Oct 06, 2023 | 92.20 | 93.48 | 92.07 | 92.83 | 1,760,643 | -0.93(-0.99%) |
Oct 05, 2023 | 93.91 | 94.04 | 93.53 | 93.75 | 1,409,413 | -0.16(-0.17%) |
Oct 04, 2023 | 93.62 | 94.04 | 93.24 | 93.91 | 2,505,543 | +0.91(+0.98%) |
Oct 03, 2023 | 94.05 | 94.35 | 92.86 | 93.00 | 2,014,629 | -1.48(-1.57%) |