Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 110.17 | 111.15 | 108.10 | 108.62 | 170,761 | -1.91(-1.73%) |
Dec 28, 2023 | 111.61 | 112.09 | 110.17 | 110.53 | 113,427 | -1.35(-1.20%) |
Dec 27, 2023 | 113.07 | 113.07 | 111.29 | 111.88 | 139,141 | -0.49(-0.44%) |
Dec 26, 2023 | 111.02 | 112.97 | 109.89 | 112.36 | 105,492 | +1.93(+1.75%) |
Dec 22, 2023 | 110.54 | 111.50 | 107.46 | 110.43 | 116,909 | +0.71(+0.65%) |
Dec 21, 2023 | 109.10 | 110.21 | 107.70 | 109.72 | 187,777 | +1.93(+1.79%) |
Dec 20, 2023 | 109.49 | 112.20 | 107.67 | 107.79 | 305,684 | -2.14(-1.95%) |
Dec 19, 2023 | 109.69 | 110.93 | 109.61 | 109.93 | 146,383 | +1.14(+1.05%) |
Dec 18, 2023 | 109.67 | 109.67 | 107.39 | 108.80 | 175,327 | -0.39(-0.36%) |
Dec 15, 2023 | 111.07 | 111.33 | 108.27 | 109.18 | 784,453 | -1.69(-1.52%) |
Dec 14, 2023 | 106.42 | 111.66 | 106.42 | 110.87 | 373,770 | +6.28(+6.01%) |
Dec 13, 2023 | 99.45 | 105.09 | 96.85 | 104.59 | 473,019 | +5.00(+5.02%) |
Dec 12, 2023 | 98.72 | 99.83 | 97.40 | 99.59 | 295,899 | +0.74(+0.75%) |
Dec 11, 2023 | 96.48 | 99.14 | 96.42 | 98.85 | 224,497 | +2.80(+2.92%) |
Dec 08, 2023 | 98.41 | 99.96 | 95.94 | 96.05 | 452,933 | -2.27(-2.31%) |
Dec 07, 2023 | 95.49 | 98.39 | 95.03 | 98.32 | 211,698 | +3.10(+3.26%) |
Dec 06, 2023 | 94.86 | 96.74 | 94.74 | 95.22 | 230,841 | +1.19(+1.26%) |
Dec 05, 2023 | 95.19 | 95.19 | 93.44 | 94.04 | 221,977 | -1.78(-1.85%) |
Dec 04, 2023 | 94.71 | 96.09 | 93.93 | 95.81 | 237,468 | +0.21(+0.22%) |
Dec 01, 2023 | 94.06 | 96.35 | 93.63 | 95.60 | 207,968 | +0.82(+0.86%) |
Nov 30, 2023 | 96.48 | 97.22 | 94.02 | 94.78 | 224,980 | -2.26(-2.33%) |
Nov 29, 2023 | 98.02 | 100.11 | 96.99 | 97.05 | 212,132 | +0.32(+0.33%) |
Nov 28, 2023 | 95.55 | 97.45 | 95.20 | 96.73 | 289,856 | +0.60(+0.62%) |
Nov 27, 2023 | 95.52 | 96.68 | 95.12 | 96.13 | 193,146 | -0.02(-0.02%) |
Nov 24, 2023 | 95.67 | 96.53 | 95.41 | 96.15 | 103,487 | -0.08(-0.08%) |
Nov 22, 2023 | 96.26 | 97.31 | 95.85 | 96.23 | 148,408 | +1.07(+1.12%) |
Nov 21, 2023 | 95.83 | 96.44 | 94.32 | 95.16 | 239,531 | -1.46(-1.51%) |
Nov 20, 2023 | 95.33 | 97.12 | 93.56 | 96.62 | 188,764 | +1.24(+1.30%) |
Nov 17, 2023 | 95.43 | 96.10 | 93.93 | 95.38 | 245,479 | +0.64(+0.67%) |
Nov 16, 2023 | 94.65 | 95.89 | 93.46 | 94.74 | 241,016 | -0.62(-0.65%) |
Nov 15, 2023 | 93.82 | 98.21 | 93.75 | 95.36 | 431,807 | +1.60(+1.71%) |
Nov 14, 2023 | 90.72 | 93.80 | 90.42 | 93.76 | 241,685 | +6.48(+7.43%) |
Nov 13, 2023 | 88.71 | 88.73 | 87.27 | 87.27 | 141,533 | -1.83(-2.06%) |
Nov 10, 2023 | 85.54 | 89.24 | 84.97 | 89.11 | 250,562 | +4.11(+4.84%) |
Nov 09, 2023 | 87.29 | 87.36 | 84.93 | 84.99 | 156,512 | -1.40(-1.63%) |
Nov 08, 2023 | 87.38 | 88.31 | 85.63 | 86.40 | 141,203 | -0.81(-0.93%) |
Nov 07, 2023 | 88.83 | 88.90 | 86.60 | 87.20 | 255,140 | -2.29(-2.56%) |
Nov 06, 2023 | 91.16 | 91.61 | 88.33 | 89.49 | 229,725 | -1.90(-2.08%) |
Nov 03, 2023 | 89.77 | 92.50 | 89.77 | 91.40 | 345,761 | +3.47(+3.94%) |
Nov 02, 2023 | 86.04 | 88.66 | 85.23 | 87.93 | 354,042 | +3.66(+4.34%) |
Nov 01, 2023 | 87.05 | 87.05 | 81.55 | 84.27 | 567,247 | -2.65(-3.05%) |
Oct 31, 2023 | 86.44 | 87.84 | 85.27 | 86.92 | 297,841 | +0.69(+0.80%) |
Oct 30, 2023 | 88.05 | 88.29 | 84.88 | 86.24 | 240,109 | -1.26(-1.43%) |
Oct 27, 2023 | 88.32 | 88.99 | 86.70 | 87.49 | 268,899 | -0.57(-0.64%) |
Oct 26, 2023 | 88.13 | 90.52 | 87.53 | 88.06 | 375,436 | +0.61(+0.69%) |
Oct 25, 2023 | 89.62 | 90.56 | 87.34 | 87.45 | 298,315 | -2.98(-3.29%) |
Oct 24, 2023 | 89.91 | 92.31 | 89.16 | 90.43 | 280,307 | +1.47(+1.66%) |
Oct 23, 2023 | 89.82 | 91.44 | 88.05 | 88.96 | 421,339 | -1.57(-1.74%) |
Oct 20, 2023 | 92.47 | 93.22 | 90.48 | 90.53 | 352,938 | -1.66(-1.80%) |
Oct 19, 2023 | 95.81 | 98.36 | 91.97 | 92.19 | 347,553 | -3.02(-3.17%) |
Oct 18, 2023 | 95.73 | 96.30 | 93.70 | 95.21 | 220,153 | -2.07(-2.13%) |
Oct 17, 2023 | 95.75 | 98.19 | 94.90 | 97.28 | 287,423 | +0.40(+0.41%) |
Oct 16, 2023 | 96.01 | 97.88 | 95.52 | 96.89 | 248,287 | +1.99(+2.10%) |
Oct 13, 2023 | 100.58 | 100.58 | 94.60 | 94.89 | 408,784 | -5.52(-5.50%) |
Oct 12, 2023 | 101.73 | 104.48 | 99.78 | 100.41 | 250,659 | -0.43(-0.42%) |
Oct 11, 2023 | 101.61 | 103.49 | 100.09 | 100.84 | 289,071 | -0.87(-0.85%) |
Oct 10, 2023 | 99.19 | 102.34 | 98.65 | 101.71 | 398,123 | +2.66(+2.69%) |
Oct 09, 2023 | 97.79 | 99.72 | 96.17 | 99.05 | 130,035 | +0.61(+0.62%) |
Oct 06, 2023 | 96.56 | 99.04 | 96.10 | 98.44 | 202,405 | +1.14(+1.17%) |
Oct 05, 2023 | 99.23 | 99.75 | 97.09 | 97.30 | 201,862 | -1.49(-1.51%) |
Oct 04, 2023 | 98.88 | 100.34 | 98.28 | 98.80 | 177,965 | +0.23(+0.23%) |
Oct 03, 2023 | 101.42 | 102.44 | 98.04 | 98.57 | 249,189 | -3.27(-3.21%) |