Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 114.45 | 114.95 | 113.26 | 114.41 | 338,994 | -0.21(-0.18%) |
Dec 28, 2023 | 116.33 | 116.60 | 114.43 | 114.61 | 278,468 | -1.80(-1.55%) |
Dec 27, 2023 | 117.40 | 117.66 | 116.25 | 116.42 | 281,075 | -1.36(-1.16%) |
Dec 26, 2023 | 117.70 | 118.79 | 117.32 | 117.78 | 165,020 | +0.57(+0.48%) |
Dec 22, 2023 | 116.88 | 118.23 | 116.88 | 117.21 | 224,934 | +0.61(+0.52%) |
Dec 21, 2023 | 115.54 | 116.61 | 114.55 | 116.60 | 249,930 | +2.35(+2.05%) |
Dec 20, 2023 | 111.44 | 115.14 | 111.44 | 114.26 | 372,278 | +1.62(+1.44%) |
Dec 19, 2023 | 111.61 | 113.52 | 111.46 | 112.64 | 332,375 | +1.38(+1.24%) |
Dec 18, 2023 | 111.51 | 112.62 | 110.59 | 111.25 | 214,437 | +0.45(+0.40%) |
Dec 15, 2023 | 110.66 | 111.85 | 109.88 | 110.81 | 690,529 | +0.02(+0.02%) |
Dec 14, 2023 | 108.38 | 111.30 | 107.95 | 110.79 | 284,750 | +3.18(+2.96%) |
Dec 13, 2023 | 106.27 | 107.98 | 104.49 | 107.61 | 334,797 | +1.38(+1.30%) |
Dec 12, 2023 | 107.59 | 107.92 | 106.20 | 106.22 | 199,972 | -1.43(-1.33%) |
Dec 11, 2023 | 105.77 | 107.90 | 105.68 | 107.66 | 171,774 | +1.75(+1.65%) |
Dec 08, 2023 | 105.73 | 107.02 | 105.59 | 105.91 | 135,285 | +0.33(+0.31%) |
Dec 07, 2023 | 105.63 | 105.72 | 104.53 | 105.58 | 220,674 | +0.44(+0.42%) |
Dec 06, 2023 | 107.58 | 108.11 | 105.09 | 105.14 | 216,775 | -2.15(-2.00%) |
Dec 05, 2023 | 107.59 | 107.98 | 106.36 | 107.29 | 190,287 | -0.71(-0.65%) |
Dec 04, 2023 | 107.26 | 108.47 | 106.87 | 107.99 | 412,837 | +0.40(+0.37%) |
Dec 01, 2023 | 106.53 | 108.31 | 105.34 | 107.59 | 535,324 | +1.06(+1.00%) |
Nov 30, 2023 | 106.69 | 106.84 | 105.74 | 106.53 | 541,639 | +0.01(+0.01%) |
Nov 29, 2023 | 106.35 | 107.58 | 106.35 | 106.52 | 218,614 | +0.67(+0.63%) |
Nov 28, 2023 | 105.92 | 106.53 | 104.80 | 105.86 | 216,465 | -0.06(-0.06%) |
Nov 27, 2023 | 106.22 | 106.31 | 105.68 | 105.92 | 178,357 | -1.02(-0.96%) |
Nov 24, 2023 | 105.91 | 107.19 | 105.89 | 106.94 | 133,812 | +1.19(+1.13%) |
Nov 22, 2023 | 106.14 | 106.72 | 105.63 | 105.75 | 198,163 | -0.44(-0.41%) |
Nov 21, 2023 | 106.48 | 107.22 | 105.74 | 106.18 | 441,275 | -0.45(-0.42%) |
Nov 20, 2023 | 105.88 | 106.78 | 104.84 | 106.63 | 223,015 | +0.86(+0.81%) |
Nov 17, 2023 | 104.48 | 105.81 | 104.48 | 105.78 | 316,941 | +2.02(+1.95%) |
Nov 16, 2023 | 104.78 | 105.67 | 103.14 | 103.76 | 223,340 | -1.18(-1.13%) |
Nov 15, 2023 | 105.08 | 106.45 | 104.78 | 104.94 | 393,374 | -0.14(-0.13%) |
Nov 14, 2023 | 103.70 | 105.75 | 103.70 | 105.08 | 323,818 | +2.76(+2.69%) |
Nov 13, 2023 | 101.70 | 102.46 | 101.53 | 102.33 | 190,503 | +0.12(+0.12%) |
Nov 10, 2023 | 99.38 | 102.71 | 99.30 | 102.21 | 365,211 | +3.27(+3.30%) |
Nov 09, 2023 | 100.31 | 100.80 | 98.91 | 98.94 | 246,853 | -0.74(-0.74%) |
Nov 08, 2023 | 99.92 | 100.66 | 99.66 | 99.68 | 230,022 | -0.16(-0.16%) |
Nov 07, 2023 | 98.82 | 100.46 | 98.41 | 99.84 | 236,922 | +0.57(+0.58%) |
Nov 06, 2023 | 99.73 | 99.79 | 97.86 | 99.26 | 277,175 | -0.29(-0.29%) |
Nov 03, 2023 | 98.30 | 99.78 | 98.07 | 99.55 | 326,457 | +2.77(+2.86%) |
Nov 02, 2023 | 96.99 | 98.16 | 96.73 | 96.78 | 310,529 | +0.45(+0.47%) |
Nov 01, 2023 | 96.24 | 96.46 | 95.10 | 96.33 | 399,727 | +0.00(+0.00%) |
Oct 31, 2023 | 93.84 | 98.46 | 93.84 | 96.33 | 1,044,920 | +2.45(+2.61%) |
Oct 30, 2023 | 92.25 | 94.05 | 91.61 | 93.88 | 464,197 | +2.64(+2.89%) |
Oct 27, 2023 | 91.99 | 92.09 | 90.18 | 91.24 | 447,488 | -0.82(-0.89%) |
Oct 26, 2023 | 91.53 | 93.30 | 91.44 | 92.06 | 308,297 | -0.50(-0.54%) |
Oct 25, 2023 | 93.96 | 94.78 | 92.37 | 92.57 | 662,802 | -4.20(-4.34%) |
Oct 24, 2023 | 99.82 | 100.01 | 96.61 | 96.77 | 471,208 | -2.54(-2.56%) |
Oct 23, 2023 | 100.73 | 101.24 | 98.85 | 99.30 | 438,652 | -1.11(-1.10%) |
Oct 20, 2023 | 99.87 | 101.46 | 99.14 | 100.41 | 341,061 | +1.35(+1.37%) |
Oct 19, 2023 | 100.39 | 101.39 | 98.68 | 99.06 | 232,421 | -1.27(-1.27%) |
Oct 18, 2023 | 102.89 | 103.01 | 100.11 | 100.33 | 296,923 | -4.15(-3.97%) |
Oct 17, 2023 | 102.06 | 105.88 | 102.06 | 104.48 | 449,087 | +2.17(+2.12%) |
Oct 16, 2023 | 101.10 | 103.33 | 101.10 | 102.31 | 197,781 | +2.10(+2.10%) |
Oct 13, 2023 | 101.94 | 102.11 | 100.15 | 100.20 | 288,303 | -1.30(-1.28%) |
Oct 12, 2023 | 103.69 | 103.69 | 100.40 | 101.50 | 220,560 | -1.99(-1.92%) |
Oct 11, 2023 | 102.79 | 103.80 | 102.38 | 103.49 | 256,055 | +1.22(+1.19%) |
Oct 10, 2023 | 101.82 | 103.85 | 101.76 | 102.28 | 313,924 | +1.15(+1.13%) |
Oct 09, 2023 | 99.35 | 101.26 | 98.41 | 101.13 | 315,948 | +1.68(+1.69%) |
Oct 06, 2023 | 97.30 | 100.09 | 96.21 | 99.45 | 422,902 | +1.57(+1.60%) |
Oct 05, 2023 | 99.44 | 99.63 | 97.48 | 97.88 | 321,680 | -1.75(-1.75%) |
Oct 04, 2023 | 101.72 | 102.19 | 98.82 | 99.63 | 701,876 | -3.58(-3.47%) |
Oct 03, 2023 | 103.08 | 104.32 | 102.23 | 103.21 | 377,683 | -1.20(-1.15%) |