Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 112.94 | 113.39 | 111.42 | 111.70 | 1,157,633 | -1.49(-1.32%) |
Dec 28, 2023 | 113.84 | 114.13 | 113.15 | 113.19 | 1,139,872 | -0.49(-0.43%) |
Dec 27, 2023 | 113.85 | 114.13 | 112.97 | 113.67 | 1,147,475 | -0.10(-0.09%) |
Dec 26, 2023 | 112.52 | 114.38 | 112.01 | 113.77 | 1,067,584 | +1.66(+1.48%) |
Dec 22, 2023 | 111.77 | 112.76 | 111.22 | 112.11 | 819,798 | +0.66(+0.59%) |
Dec 21, 2023 | 110.69 | 112.07 | 110.33 | 111.46 | 1,136,901 | +2.59(+2.38%) |
Dec 20, 2023 | 110.28 | 111.29 | 108.81 | 108.86 | 2,205,632 | -2.03(-1.83%) |
Dec 19, 2023 | 111.06 | 111.17 | 110.37 | 110.89 | 1,735,627 | +0.34(+0.31%) |
Dec 18, 2023 | 111.33 | 111.51 | 109.87 | 110.55 | 1,256,993 | -1.31(-1.17%) |
Dec 15, 2023 | 112.75 | 113.03 | 111.11 | 111.86 | 3,817,487 | -0.82(-0.72%) |
Dec 14, 2023 | 109.28 | 113.06 | 109.17 | 112.68 | 3,207,499 | +4.41(+4.08%) |
Dec 13, 2023 | 105.81 | 108.93 | 105.54 | 108.27 | 1,904,375 | +2.28(+2.16%) |
Dec 12, 2023 | 105.57 | 106.48 | 105.43 | 105.98 | 1,373,069 | -0.02(-0.02%) |
Dec 11, 2023 | 103.85 | 106.67 | 103.78 | 106.00 | 1,966,077 | +2.89(+2.80%) |
Dec 08, 2023 | 101.73 | 104.14 | 101.56 | 103.11 | 1,745,723 | +1.49(+1.47%) |
Dec 07, 2023 | 100.73 | 102.19 | 99.69 | 101.62 | 1,403,500 | +1.97(+1.97%) |
Dec 06, 2023 | 99.51 | 101.25 | 98.70 | 99.65 | 1,785,876 | +1.25(+1.27%) |
Dec 05, 2023 | 97.55 | 98.52 | 96.52 | 98.40 | 1,327,184 | +0.10(+0.10%) |
Dec 04, 2023 | 97.02 | 98.39 | 96.84 | 98.30 | 1,697,706 | +0.75(+0.76%) |
Dec 01, 2023 | 96.10 | 97.92 | 95.22 | 97.56 | 1,391,998 | +1.25(+1.30%) |
Nov 30, 2023 | 96.11 | 96.62 | 94.76 | 96.31 | 2,575,958 | +0.92(+0.97%) |
Nov 29, 2023 | 95.56 | 97.46 | 95.11 | 95.38 | 2,233,432 | +1.21(+1.29%) |
Nov 28, 2023 | 93.40 | 94.42 | 92.92 | 94.17 | 1,792,552 | +0.18(+0.19%) |
Nov 27, 2023 | 93.58 | 94.71 | 93.06 | 93.99 | 1,286,766 | -0.30(-0.32%) |
Nov 24, 2023 | 93.73 | 94.47 | 93.48 | 94.29 | 813,167 | +0.63(+0.67%) |
Nov 22, 2023 | 94.32 | 95.03 | 93.61 | 93.66 | 1,419,991 | +0.59(+0.63%) |
Nov 21, 2023 | 93.21 | 93.59 | 92.70 | 93.08 | 1,479,767 | -1.05(-1.12%) |
Nov 20, 2023 | 92.84 | 94.61 | 92.59 | 94.13 | 1,651,552 | +1.21(+1.30%) |
Nov 17, 2023 | 92.76 | 92.95 | 91.87 | 92.92 | 1,593,933 | +0.82(+0.89%) |
Nov 16, 2023 | 92.50 | 92.78 | 91.21 | 92.10 | 2,128,853 | -0.66(-0.71%) |
Nov 15, 2023 | 91.93 | 93.38 | 91.75 | 92.76 | 1,592,934 | +1.17(+1.28%) |
Nov 14, 2023 | 90.01 | 92.07 | 89.15 | 91.59 | 2,373,238 | +3.89(+4.43%) |
Nov 13, 2023 | 87.88 | 88.44 | 86.77 | 87.70 | 2,018,713 | -1.10(-1.24%) |
Nov 10, 2023 | 86.26 | 89.02 | 85.87 | 88.80 | 2,472,914 | +3.48(+4.08%) |
Nov 09, 2023 | 87.00 | 87.48 | 85.04 | 85.32 | 2,341,860 | -1.38(-1.59%) |
Nov 08, 2023 | 88.47 | 89.02 | 86.52 | 86.70 | 2,616,263 | -1.44(-1.63%) |
Nov 07, 2023 | 88.83 | 89.55 | 88.00 | 88.14 | 2,496,129 | -0.63(-0.71%) |
Nov 06, 2023 | 89.98 | 90.59 | 87.62 | 88.77 | 2,433,364 | -1.04(-1.15%) |
Nov 03, 2023 | 85.15 | 90.29 | 84.57 | 89.81 | 3,323,919 | +1.53(+1.73%) |
Nov 02, 2023 | 87.70 | 89.11 | 85.49 | 88.28 | 3,222,700 | +2.41(+2.80%) |
Nov 01, 2023 | 85.43 | 85.93 | 83.90 | 85.87 | 2,169,329 | +0.32(+0.37%) |
Oct 31, 2023 | 85.24 | 85.96 | 84.27 | 85.56 | 1,676,951 | +0.29(+0.34%) |
Oct 30, 2023 | 86.65 | 86.94 | 84.42 | 85.27 | 2,244,293 | -1.76(-2.02%) |
Oct 27, 2023 | 88.14 | 88.33 | 86.59 | 87.03 | 1,180,603 | -0.37(-0.43%) |
Oct 26, 2023 | 87.87 | 89.10 | 87.32 | 87.40 | 1,514,977 | +0.04(+0.05%) |
Oct 25, 2023 | 89.20 | 89.30 | 86.88 | 87.36 | 1,705,487 | -2.91(-3.22%) |
Oct 24, 2023 | 89.91 | 90.82 | 89.40 | 90.27 | 1,183,451 | +1.05(+1.17%) |
Oct 23, 2023 | 90.53 | 91.05 | 89.14 | 89.23 | 1,334,906 | -1.71(-1.88%) |
Oct 20, 2023 | 92.48 | 92.72 | 90.79 | 90.94 | 1,160,363 | -1.37(-1.49%) |
Oct 19, 2023 | 93.85 | 94.20 | 91.97 | 92.31 | 1,604,512 | -0.63(-0.68%) |
Oct 18, 2023 | 93.05 | 93.31 | 92.20 | 92.94 | 1,502,413 | -1.42(-1.51%) |
Oct 17, 2023 | 93.21 | 94.86 | 92.75 | 94.36 | 1,110,819 | -0.18(-0.19%) |
Oct 16, 2023 | 93.78 | 95.12 | 93.98 | 94.54 | 1,570,651 | +1.22(+1.31%) |
Oct 13, 2023 | 95.77 | 95.81 | 92.97 | 93.31 | 1,395,397 | -2.32(-2.42%) |
Oct 12, 2023 | 96.77 | 97.07 | 94.62 | 95.63 | 1,289,645 | -0.92(-0.95%) |
Oct 11, 2023 | 96.81 | 97.46 | 95.03 | 96.55 | 1,409,342 | -0.41(-0.43%) |
Oct 10, 2023 | 94.13 | 97.99 | 93.98 | 96.96 | 1,839,436 | +0.08(+0.08%) |
Oct 09, 2023 | 96.11 | 97.30 | 95.34 | 96.88 | 919,590 | -0.10(-0.10%) |
Oct 06, 2023 | 95.24 | 97.64 | 94.44 | 96.98 | 1,482,963 | +1.54(+1.61%) |
Oct 05, 2023 | 96.31 | 96.59 | 94.52 | 95.44 | 1,152,141 | -0.80(-0.83%) |
Oct 04, 2023 | 95.85 | 96.55 | 95.21 | 96.24 | 1,522,649 | +0.53(+0.56%) |
Oct 03, 2023 | 96.25 | 97.41 | 94.88 | 95.71 | 1,344,084 | -1.20(-1.24%) |