Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 99.50 | 99.98 | 99.43 | 99.77 | 14,973 | +0.12(+0.12%) |
Dec 28, 2023 | 99.19 | 99.83 | 99.19 | 99.64 | 27,311 | +0.59(+0.59%) |
Dec 27, 2023 | 98.81 | 99.15 | 98.78 | 99.06 | 20,805 | +0.08(+0.08%) |
Dec 26, 2023 | 98.85 | 99.11 | 98.47 | 98.98 | 24,416 | +0.26(+0.26%) |
Dec 22, 2023 | 98.54 | 98.96 | 98.46 | 98.72 | 18,112 | +0.42(+0.43%) |
Dec 21, 2023 | 98.14 | 98.32 | 97.25 | 98.30 | 48,598 | +0.53(+0.54%) |
Dec 20, 2023 | 98.93 | 99.21 | 97.76 | 97.77 | 58,696 | -1.48(-1.49%) |
Dec 19, 2023 | 98.77 | 99.26 | 98.08 | 99.25 | 33,558 | +0.88(+0.90%) |
Dec 18, 2023 | 98.05 | 98.64 | 97.93 | 98.37 | 27,251 | +0.57(+0.58%) |
Dec 15, 2023 | 98.36 | 98.62 | 97.31 | 97.81 | 54,420 | -0.66(-0.68%) |
Dec 14, 2023 | 100.76 | 100.76 | 98.29 | 98.47 | 164,414 | -1.64(-1.64%) |
Dec 13, 2023 | 99.83 | 100.44 | 99.78 | 100.11 | 25,480 | -0.02(-0.02%) |
Dec 12, 2023 | 99.28 | 100.27 | 99.28 | 100.13 | 40,803 | +0.76(+0.77%) |
Dec 11, 2023 | 98.49 | 99.65 | 98.49 | 99.36 | 28,543 | +1.10(+1.12%) |
Dec 08, 2023 | 98.03 | 98.55 | 97.87 | 98.27 | 19,658 | +0.32(+0.33%) |
Dec 07, 2023 | 98.18 | 98.45 | 97.74 | 97.94 | 14,851 | -0.03(-0.03%) |
Dec 06, 2023 | 99.10 | 99.51 | 97.91 | 97.97 | 42,003 | -1.00(-1.01%) |
Dec 05, 2023 | 98.85 | 99.59 | 98.85 | 98.98 | 68,744 | -0.34(-0.34%) |
Dec 04, 2023 | 98.51 | 99.49 | 98.22 | 99.31 | 68,763 | +0.61(+0.62%) |
Dec 01, 2023 | 98.75 | 99.20 | 98.52 | 98.70 | 21,503 | -0.06(-0.06%) |
Nov 30, 2023 | 97.58 | 98.83 | 97.58 | 98.76 | 21,526 | +1.40(+1.43%) |
Nov 29, 2023 | 97.76 | 97.82 | 97.27 | 97.37 | 41,599 | -0.19(-0.20%) |
Nov 28, 2023 | 98.36 | 98.36 | 97.52 | 97.56 | 52,517 | -1.07(-1.08%) |
Nov 27, 2023 | 98.20 | 98.72 | 97.95 | 98.63 | 35,341 | +0.32(+0.32%) |
Nov 24, 2023 | 97.64 | 98.74 | 97.64 | 98.31 | 12,263 | +0.59(+0.61%) |
Nov 22, 2023 | 97.46 | 97.83 | 96.97 | 97.72 | 23,900 | +0.52(+0.54%) |
Nov 21, 2023 | 96.55 | 97.61 | 96.55 | 97.19 | 41,067 | +0.90(+0.93%) |
Nov 20, 2023 | 95.81 | 96.64 | 95.57 | 96.29 | 25,110 | +0.18(+0.19%) |
Nov 17, 2023 | 95.86 | 96.55 | 95.86 | 96.11 | 22,499 | +0.32(+0.33%) |
Nov 16, 2023 | 95.28 | 96.07 | 95.19 | 95.79 | 17,270 | +0.74(+0.78%) |
Nov 15, 2023 | 95.94 | 95.94 | 94.93 | 95.05 | 21,774 | -0.67(-0.70%) |
Nov 14, 2023 | 95.73 | 96.10 | 95.10 | 95.72 | 30,379 | +0.55(+0.58%) |
Nov 13, 2023 | 94.93 | 95.42 | 94.85 | 95.17 | 51,198 | +0.13(+0.14%) |
Nov 10, 2023 | 94.33 | 95.05 | 94.15 | 95.04 | 89,897 | +0.94(+1.00%) |
Nov 09, 2023 | 94.30 | 94.71 | 94.06 | 94.09 | 29,945 | +0.03(+0.04%) |
Nov 08, 2023 | 94.66 | 94.66 | 93.71 | 94.06 | 38,051 | -0.25(-0.27%) |
Nov 07, 2023 | 94.42 | 94.53 | 93.91 | 94.31 | 38,840 | -0.31(-0.33%) |
Nov 06, 2023 | 95.13 | 95.26 | 94.27 | 94.62 | 48,894 | -0.32(-0.33%) |
Nov 03, 2023 | 95.10 | 95.39 | 94.69 | 94.94 | 51,484 | +0.41(+0.43%) |
Nov 02, 2023 | 94.64 | 95.64 | 93.78 | 94.53 | 69,124 | +0.07(+0.07%) |
Nov 01, 2023 | 93.44 | 94.80 | 93.44 | 94.46 | 74,066 | +1.12(+1.20%) |
Oct 31, 2023 | 92.62 | 93.42 | 92.59 | 93.34 | 55,529 | +1.03(+1.11%) |
Oct 30, 2023 | 91.13 | 92.49 | 91.13 | 92.31 | 23,782 | +1.67(+1.84%) |
Oct 27, 2023 | 92.47 | 92.47 | 90.21 | 90.64 | 50,676 | -1.95(-2.11%) |
Oct 26, 2023 | 92.90 | 93.71 | 92.51 | 92.60 | 36,776 | -0.06(-0.06%) |
Oct 25, 2023 | 92.26 | 93.52 | 92.26 | 92.66 | 84,364 | +0.46(+0.50%) |
Oct 24, 2023 | 91.15 | 92.26 | 91.15 | 92.20 | 32,823 | +1.37(+1.50%) |
Oct 23, 2023 | 91.56 | 91.56 | 90.63 | 90.83 | 33,518 | -0.93(-1.01%) |
Oct 20, 2023 | 93.64 | 93.64 | 91.72 | 91.76 | 84,806 | -1.90(-2.03%) |
Oct 19, 2023 | 95.08 | 95.54 | 93.42 | 93.66 | 62,019 | -1.58(-1.66%) |
Oct 18, 2023 | 96.12 | 96.29 | 95.13 | 95.24 | 53,943 | -0.84(-0.88%) |
Oct 17, 2023 | 94.89 | 96.56 | 94.89 | 96.08 | 97,671 | +1.04(+1.10%) |
Oct 16, 2023 | 94.09 | 95.39 | 94.05 | 95.04 | 105,063 | +1.71(+1.83%) |
Oct 13, 2023 | 92.89 | 93.90 | 92.89 | 93.33 | 43,437 | +1.50(+1.63%) |
Oct 12, 2023 | 92.51 | 92.55 | 91.30 | 91.83 | 25,956 | -0.45(-0.49%) |
Oct 11, 2023 | 91.63 | 92.42 | 91.54 | 92.28 | 20,168 | +0.74(+0.81%) |
Oct 10, 2023 | 91.92 | 92.17 | 91.49 | 91.54 | 13,671 | -0.26(-0.28%) |
Oct 09, 2023 | 90.97 | 91.83 | 90.97 | 91.80 | 60,785 | +0.51(+0.55%) |
Oct 06, 2023 | 90.67 | 91.77 | 90.62 | 91.30 | 36,319 | +0.38(+0.41%) |
Oct 05, 2023 | 89.89 | 91.08 | 89.89 | 90.92 | 78,493 | +0.71(+0.79%) |
Oct 04, 2023 | 89.27 | 90.21 | 88.51 | 90.21 | 53,956 | +1.20(+1.35%) |
Oct 03, 2023 | 89.85 | 90.12 | 88.75 | 89.00 | 43,718 | -1.12(-1.25%) |