Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 108.64 | 109.43 | 107.61 | 107.95 | 426,174 | -0.81(-0.74%) |
Dec 28, 2023 | 107.52 | 108.95 | 107.52 | 108.75 | 321,882 | +0.78(+0.72%) |
Dec 27, 2023 | 108.58 | 108.94 | 107.72 | 107.98 | 237,599 | -0.71(-0.65%) |
Dec 26, 2023 | 107.44 | 109.29 | 107.40 | 108.69 | 409,527 | +1.45(+1.36%) |
Dec 22, 2023 | 106.65 | 107.90 | 106.19 | 107.23 | 247,922 | +0.74(+0.69%) |
Dec 21, 2023 | 106.47 | 106.68 | 105.60 | 106.49 | 352,133 | +1.16(+1.10%) |
Dec 20, 2023 | 107.42 | 108.53 | 105.27 | 105.34 | 487,117 | -2.66(-2.46%) |
Dec 19, 2023 | 106.54 | 108.08 | 106.15 | 108.00 | 391,137 | +2.50(+2.37%) |
Dec 18, 2023 | 107.23 | 107.41 | 104.61 | 105.50 | 601,632 | -1.34(-1.26%) |
Dec 15, 2023 | 106.54 | 108.12 | 106.17 | 106.84 | 912,877 | -0.08(-0.07%) |
Dec 14, 2023 | 104.44 | 107.71 | 104.44 | 106.92 | 590,677 | +4.13(+4.02%) |
Dec 13, 2023 | 100.62 | 102.94 | 99.26 | 102.79 | 520,515 | +2.16(+2.15%) |
Dec 12, 2023 | 101.41 | 101.55 | 100.13 | 100.63 | 371,674 | -0.82(-0.81%) |
Dec 11, 2023 | 99.65 | 101.56 | 99.63 | 101.45 | 483,190 | +2.05(+2.06%) |
Dec 08, 2023 | 98.25 | 100.24 | 98.25 | 99.39 | 281,971 | +1.00(+1.01%) |
Dec 07, 2023 | 98.18 | 99.08 | 97.61 | 98.40 | 443,724 | +0.16(+0.16%) |
Dec 06, 2023 | 98.49 | 100.12 | 98.04 | 98.24 | 272,939 | +0.22(+0.22%) |
Dec 05, 2023 | 98.85 | 99.06 | 97.71 | 98.02 | 290,386 | -1.44(-1.45%) |
Dec 04, 2023 | 98.77 | 100.20 | 98.43 | 99.46 | 455,195 | -0.08(-0.08%) |
Dec 01, 2023 | 97.02 | 99.66 | 97.02 | 99.54 | 476,033 | +2.67(+2.75%) |
Nov 30, 2023 | 96.81 | 97.39 | 96.06 | 96.88 | 489,243 | +0.55(+0.57%) |
Nov 29, 2023 | 96.42 | 97.55 | 95.82 | 96.33 | 464,596 | +0.87(+0.91%) |
Nov 28, 2023 | 96.38 | 96.90 | 95.14 | 95.46 | 317,959 | -1.21(-1.26%) |
Nov 27, 2023 | 96.37 | 96.98 | 95.97 | 96.68 | 425,314 | -0.26(-0.27%) |
Nov 24, 2023 | 96.14 | 97.81 | 95.90 | 96.93 | 201,475 | +1.06(+1.10%) |
Nov 22, 2023 | 95.07 | 96.20 | 94.45 | 95.88 | 383,495 | +0.30(+0.31%) |
Nov 21, 2023 | 94.74 | 95.87 | 94.06 | 95.58 | 400,542 | +0.28(+0.29%) |
Nov 20, 2023 | 97.00 | 97.00 | 95.22 | 95.30 | 375,436 | -1.90(-1.96%) |
Nov 17, 2023 | 96.29 | 97.23 | 95.67 | 97.20 | 443,989 | +2.04(+2.15%) |
Nov 16, 2023 | 96.14 | 96.92 | 95.02 | 95.16 | 763,639 | -1.49(-1.55%) |
Nov 15, 2023 | 97.74 | 98.40 | 96.48 | 96.66 | 454,035 | -0.93(-0.95%) |
Nov 14, 2023 | 96.22 | 98.87 | 95.83 | 97.58 | 757,480 | +3.24(+3.43%) |
Nov 13, 2023 | 93.75 | 95.44 | 92.87 | 94.35 | 697,243 | +1.89(+2.05%) |
Nov 10, 2023 | 90.74 | 92.71 | 90.17 | 92.45 | 379,181 | +2.09(+2.31%) |
Nov 09, 2023 | 91.66 | 92.18 | 90.06 | 90.36 | 339,963 | -0.47(-0.51%) |
Nov 08, 2023 | 91.70 | 92.62 | 90.15 | 90.83 | 617,938 | -0.57(-0.63%) |
Nov 07, 2023 | 90.36 | 91.45 | 90.18 | 91.40 | 505,562 | +0.18(+0.20%) |
Nov 06, 2023 | 94.00 | 94.05 | 90.48 | 91.23 | 742,353 | -2.43(-2.59%) |
Nov 03, 2023 | 92.68 | 94.61 | 92.68 | 93.65 | 704,284 | +2.46(+2.70%) |
Nov 02, 2023 | 89.88 | 91.41 | 89.28 | 91.20 | 740,218 | +2.97(+3.37%) |
Nov 01, 2023 | 86.78 | 88.25 | 86.13 | 88.22 | 664,515 | +1.26(+1.45%) |
Oct 31, 2023 | 86.22 | 87.15 | 85.61 | 86.96 | 680,889 | -0.31(-0.35%) |
Oct 30, 2023 | 86.56 | 87.40 | 85.61 | 87.27 | 790,416 | +1.70(+1.98%) |
Oct 27, 2023 | 88.88 | 88.91 | 85.35 | 85.58 | 855,376 | -3.50(-3.93%) |
Oct 26, 2023 | 89.62 | 91.28 | 87.16 | 89.07 | 1,070,661 | +2.97(+3.45%) |
Oct 25, 2023 | 88.02 | 88.54 | 86.06 | 86.10 | 875,578 | -1.88(-2.14%) |
Oct 24, 2023 | 88.59 | 89.18 | 87.91 | 87.98 | 587,990 | +0.25(+0.28%) |
Oct 23, 2023 | 87.96 | 89.25 | 87.37 | 87.74 | 573,193 | -0.36(-0.41%) |
Oct 20, 2023 | 88.86 | 89.61 | 88.05 | 88.09 | 768,112 | -1.06(-1.19%) |
Oct 19, 2023 | 91.20 | 91.61 | 88.40 | 89.15 | 677,359 | -2.46(-2.68%) |
Oct 18, 2023 | 94.42 | 95.07 | 91.50 | 91.61 | 772,282 | -4.20(-4.39%) |
Oct 17, 2023 | 94.31 | 96.66 | 94.04 | 95.81 | 615,056 | +0.83(+0.88%) |
Oct 16, 2023 | 93.82 | 95.88 | 93.82 | 94.98 | 684,705 | +2.15(+2.32%) |
Oct 13, 2023 | 94.30 | 94.97 | 92.52 | 92.83 | 518,139 | -0.61(-0.66%) |
Oct 12, 2023 | 95.18 | 95.18 | 92.69 | 93.45 | 277,292 | -1.45(-1.53%) |
Oct 11, 2023 | 94.12 | 94.98 | 93.72 | 94.89 | 305,699 | +1.08(+1.15%) |
Oct 10, 2023 | 93.26 | 94.94 | 93.26 | 93.81 | 414,439 | +1.19(+1.28%) |
Oct 09, 2023 | 90.86 | 92.69 | 90.39 | 92.62 | 541,470 | +1.34(+1.47%) |
Oct 06, 2023 | 89.55 | 92.15 | 88.61 | 91.28 | 684,149 | +1.60(+1.78%) |
Oct 05, 2023 | 91.08 | 91.60 | 89.58 | 89.69 | 684,682 | -1.69(-1.84%) |
Oct 04, 2023 | 92.68 | 92.88 | 90.40 | 91.37 | 671,533 | -1.58(-1.70%) |
Oct 03, 2023 | 93.04 | 93.73 | 92.25 | 92.95 | 519,200 | -0.64(-0.69%) |