Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 104.40 | 105.08 | 103.96 | 104.76 | 494,797 | +0.32(+0.31%) |
Dec 28, 2023 | 103.57 | 105.34 | 103.57 | 104.44 | 682,265 | +0.48(+0.46%) |
Dec 27, 2023 | 104.51 | 104.95 | 103.55 | 103.96 | 536,726 | -0.55(-0.53%) |
Dec 26, 2023 | 104.11 | 105.26 | 103.77 | 104.51 | 453,838 | +0.18(+0.17%) |
Dec 22, 2023 | 104.85 | 105.49 | 103.68 | 104.33 | 623,827 | -0.43(-0.41%) |
Dec 21, 2023 | 105.00 | 105.36 | 103.99 | 104.76 | 927,895 | +0.89(+0.86%) |
Dec 20, 2023 | 106.01 | 106.71 | 103.85 | 103.87 | 819,305 | -2.56(-2.41%) |
Dec 19, 2023 | 107.29 | 107.86 | 105.82 | 106.43 | 771,663 | -0.50(-0.47%) |
Dec 18, 2023 | 106.48 | 107.83 | 106.15 | 106.93 | 664,326 | +1.24(+1.17%) |
Dec 15, 2023 | 106.82 | 107.41 | 105.08 | 105.69 | 1,841,527 | -1.49(-1.39%) |
Dec 14, 2023 | 109.69 | 111.47 | 106.99 | 107.18 | 1,718,525 | -1.62(-1.49%) |
Dec 13, 2023 | 108.45 | 109.40 | 107.06 | 108.80 | 784,756 | +0.32(+0.29%) |
Dec 12, 2023 | 107.50 | 108.74 | 106.77 | 108.48 | 822,691 | +1.51(+1.41%) |
Dec 11, 2023 | 107.58 | 107.89 | 106.43 | 106.97 | 962,259 | -0.61(-0.57%) |
Dec 08, 2023 | 105.70 | 108.21 | 105.21 | 107.58 | 1,029,978 | +1.84(+1.74%) |
Dec 07, 2023 | 104.27 | 105.89 | 104.27 | 105.74 | 828,636 | +1.58(+1.52%) |
Dec 06, 2023 | 104.98 | 105.99 | 103.88 | 104.16 | 957,153 | -0.45(-0.43%) |
Dec 05, 2023 | 105.90 | 106.15 | 103.77 | 104.61 | 818,787 | -1.98(-1.86%) |
Dec 04, 2023 | 104.00 | 106.96 | 103.47 | 106.59 | 1,128,897 | +2.28(+2.19%) |
Dec 01, 2023 | 101.49 | 104.90 | 100.56 | 104.31 | 1,219,163 | +2.85(+2.81%) |
Nov 30, 2023 | 99.77 | 101.71 | 99.19 | 101.46 | 1,742,082 | +1.85(+1.86%) |
Nov 29, 2023 | 99.82 | 101.90 | 98.95 | 99.61 | 987,422 | -0.06(-0.06%) |
Nov 28, 2023 | 99.31 | 100.07 | 98.26 | 99.67 | 1,152,433 | +0.28(+0.28%) |
Nov 27, 2023 | 98.85 | 100.18 | 98.85 | 99.39 | 1,132,239 | +0.13(+0.13%) |
Nov 24, 2023 | 99.56 | 100.29 | 98.56 | 99.26 | 488,684 | -0.22(-0.22%) |
Nov 22, 2023 | 98.21 | 99.53 | 97.31 | 99.48 | 698,178 | +1.93(+1.98%) |
Nov 21, 2023 | 97.44 | 98.66 | 97.31 | 97.55 | 1,078,523 | +0.02(+0.02%) |
Nov 20, 2023 | 95.60 | 98.20 | 95.60 | 97.53 | 813,216 | +1.37(+1.42%) |
Nov 17, 2023 | 95.60 | 96.25 | 94.61 | 96.16 | 775,285 | +1.43(+1.51%) |
Nov 16, 2023 | 94.14 | 94.90 | 92.68 | 94.73 | 1,142,868 | +0.26(+0.28%) |
Nov 15, 2023 | 91.87 | 95.77 | 91.87 | 94.47 | 2,060,430 | +2.35(+2.55%) |
Nov 14, 2023 | 89.91 | 92.56 | 89.33 | 92.12 | 1,655,534 | +3.74(+4.23%) |
Nov 13, 2023 | 84.76 | 90.65 | 84.64 | 88.38 | 2,880,807 | +5.39(+6.49%) |
Nov 10, 2023 | 84.68 | 85.58 | 82.79 | 82.99 | 1,760,521 | -1.32(-1.57%) |
Nov 09, 2023 | 84.87 | 85.10 | 82.86 | 84.31 | 1,988,913 | -0.50(-0.59%) |
Nov 08, 2023 | 87.00 | 88.78 | 82.18 | 84.81 | 4,562,287 | +4.72(+5.89%) |
Nov 07, 2023 | 78.24 | 80.87 | 78.05 | 80.09 | 1,778,999 | +1.12(+1.42%) |
Nov 06, 2023 | 79.85 | 80.24 | 78.64 | 78.97 | 1,040,208 | -0.48(-0.60%) |
Nov 03, 2023 | 78.27 | 79.75 | 78.22 | 79.45 | 1,173,109 | +1.64(+2.11%) |
Nov 02, 2023 | 77.65 | 78.31 | 76.64 | 77.81 | 1,093,278 | +0.37(+0.48%) |
Nov 01, 2023 | 76.92 | 78.47 | 76.23 | 77.44 | 849,265 | +0.21(+0.27%) |
Oct 31, 2023 | 76.84 | 77.78 | 76.17 | 77.23 | 1,034,319 | +0.59(+0.77%) |
Oct 30, 2023 | 77.45 | 78.16 | 75.47 | 76.64 | 1,051,441 | -0.13(-0.17%) |
Oct 27, 2023 | 77.93 | 78.48 | 76.14 | 76.77 | 972,005 | -0.72(-0.93%) |
Oct 26, 2023 | 78.65 | 79.75 | 77.09 | 77.49 | 1,138,033 | -1.11(-1.41%) |
Oct 25, 2023 | 80.61 | 80.92 | 78.07 | 78.60 | 1,187,268 | -2.51(-3.09%) |
Oct 24, 2023 | 77.96 | 81.56 | 77.77 | 81.11 | 1,395,679 | +2.24(+2.84%) |
Oct 23, 2023 | 77.45 | 79.90 | 77.10 | 78.87 | 1,095,870 | +1.35(+1.74%) |
Oct 20, 2023 | 82.17 | 82.38 | 77.47 | 77.52 | 1,525,682 | -4.10(-5.02%) |
Oct 19, 2023 | 78.58 | 82.63 | 78.58 | 81.62 | 1,758,218 | +2.88(+3.66%) |
Oct 18, 2023 | 76.26 | 79.25 | 75.14 | 78.74 | 1,968,257 | +2.36(+3.09%) |
Oct 17, 2023 | 74.15 | 77.94 | 74.15 | 76.38 | 1,724,338 | +1.81(+2.43%) |
Oct 16, 2023 | 73.62 | 75.90 | 72.71 | 74.57 | 1,478,335 | +1.37(+1.87%) |
Oct 13, 2023 | 73.54 | 74.98 | 72.71 | 73.20 | 1,854,402 | -0.59(-0.80%) |
Oct 12, 2023 | 76.56 | 77.56 | 71.84 | 73.79 | 4,140,691 | -2.10(-2.77%) |
Oct 11, 2023 | 76.20 | 78.00 | 71.51 | 75.89 | 8,586,630 | -15.39(-16.86%) |
Oct 10, 2023 | 88.47 | 92.30 | 88.24 | 91.28 | 900,215 | +2.78(+3.14%) |
Oct 09, 2023 | 89.39 | 90.02 | 86.97 | 88.50 | 1,143,033 | -1.09(-1.22%) |
Oct 06, 2023 | 90.51 | 91.07 | 89.39 | 89.59 | 1,080,921 | -1.66(-1.82%) |
Oct 05, 2023 | 93.10 | 93.91 | 91.22 | 91.25 | 824,884 | -1.89(-2.03%) |
Oct 04, 2023 | 93.87 | 93.87 | 92.13 | 93.14 | 768,235 | -0.58(-0.62%) |
Oct 03, 2023 | 94.56 | 95.29 | 93.06 | 93.72 | 687,785 | -1.38(-1.45%) |