Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 110.37 | 111.35 | 108.29 | 108.81 | 170,450 | -1.92(-1.73%) |
Dec 28, 2023 | 111.81 | 112.29 | 110.37 | 110.73 | 113,220 | -1.35(-1.20%) |
Dec 27, 2023 | 113.28 | 113.28 | 111.49 | 112.08 | 138,888 | -0.49(-0.44%) |
Dec 26, 2023 | 111.22 | 113.17 | 110.09 | 112.57 | 105,300 | +1.94(+1.75%) |
Dec 22, 2023 | 110.74 | 111.70 | 107.66 | 110.63 | 116,697 | +0.71(+0.65%) |
Dec 21, 2023 | 109.30 | 110.41 | 107.90 | 109.92 | 187,436 | +1.94(+1.79%) |
Dec 20, 2023 | 109.69 | 112.40 | 107.86 | 107.98 | 305,128 | -2.15(-1.95%) |
Dec 19, 2023 | 109.89 | 111.13 | 109.81 | 110.13 | 146,116 | +1.14(+1.05%) |
Dec 18, 2023 | 109.87 | 109.87 | 107.58 | 108.99 | 175,008 | -0.39(-0.36%) |
Dec 15, 2023 | 111.27 | 111.53 | 108.46 | 109.38 | 783,026 | -1.69(-1.52%) |
Dec 14, 2023 | 106.62 | 111.86 | 106.62 | 111.07 | 373,090 | +6.29(+6.01%) |
Dec 13, 2023 | 99.63 | 105.29 | 97.03 | 104.78 | 472,158 | +5.01(+5.02%) |
Dec 12, 2023 | 98.90 | 100.01 | 97.57 | 99.77 | 295,360 | +0.74(+0.75%) |
Dec 11, 2023 | 96.66 | 99.32 | 96.60 | 99.03 | 224,088 | +2.81(+2.92%) |
Dec 08, 2023 | 98.59 | 100.14 | 96.12 | 96.23 | 452,108 | -2.28(-2.31%) |
Dec 07, 2023 | 95.67 | 98.57 | 95.21 | 98.50 | 211,313 | +3.11(+3.26%) |
Dec 06, 2023 | 95.04 | 96.92 | 94.91 | 95.40 | 230,421 | +1.19(+1.26%) |
Dec 05, 2023 | 95.37 | 95.37 | 93.61 | 94.21 | 221,573 | -1.78(-1.85%) |
Dec 04, 2023 | 94.89 | 96.27 | 94.10 | 95.99 | 237,036 | +0.21(+0.22%) |
Dec 01, 2023 | 94.23 | 96.53 | 93.80 | 95.78 | 207,589 | +0.82(+0.86%) |
Nov 30, 2023 | 96.66 | 97.39 | 94.19 | 94.96 | 224,571 | -2.27(-2.33%) |
Nov 29, 2023 | 98.19 | 100.29 | 97.17 | 97.22 | 211,746 | +0.32(+0.33%) |
Nov 28, 2023 | 95.73 | 97.62 | 95.38 | 96.91 | 289,328 | +0.60(+0.62%) |
Nov 27, 2023 | 95.70 | 96.86 | 95.30 | 96.31 | 192,795 | -0.02(-0.02%) |
Nov 24, 2023 | 95.85 | 96.71 | 95.59 | 96.33 | 103,298 | -0.08(-0.08%) |
Nov 22, 2023 | 96.44 | 97.48 | 96.03 | 96.41 | 148,138 | +1.07(+1.12%) |
Nov 21, 2023 | 96.01 | 96.62 | 94.49 | 95.34 | 239,095 | -1.46(-1.51%) |
Nov 20, 2023 | 95.51 | 97.29 | 93.73 | 96.80 | 188,421 | +1.24(+1.30%) |
Nov 17, 2023 | 95.61 | 96.28 | 94.10 | 95.56 | 245,032 | +0.64(+0.67%) |
Nov 16, 2023 | 94.83 | 96.06 | 93.63 | 94.92 | 240,577 | -0.62(-0.65%) |
Nov 15, 2023 | 93.99 | 98.39 | 93.92 | 95.54 | 431,021 | +1.61(+1.71%) |
Nov 14, 2023 | 90.89 | 93.97 | 90.58 | 93.93 | 241,246 | +6.50(+7.43%) |
Nov 13, 2023 | 88.87 | 88.89 | 87.43 | 87.43 | 141,275 | -1.84(-2.06%) |
Nov 10, 2023 | 85.70 | 89.40 | 85.13 | 89.27 | 250,106 | +4.12(+4.84%) |
Nov 09, 2023 | 87.45 | 87.52 | 85.09 | 85.15 | 156,227 | -1.41(-1.63%) |
Nov 08, 2023 | 87.54 | 88.47 | 85.79 | 86.55 | 140,946 | -0.81(-0.93%) |
Nov 07, 2023 | 88.99 | 89.06 | 86.75 | 87.36 | 254,676 | -2.30(-2.56%) |
Nov 06, 2023 | 91.32 | 91.77 | 88.49 | 89.66 | 229,307 | -1.91(-2.08%) |
Nov 03, 2023 | 89.94 | 92.67 | 89.94 | 91.56 | 345,131 | +3.47(+3.94%) |
Nov 02, 2023 | 86.19 | 88.82 | 85.39 | 88.09 | 353,398 | +3.66(+4.34%) |
Nov 01, 2023 | 87.21 | 87.21 | 81.69 | 84.43 | 566,215 | -2.65(-3.05%) |
Oct 31, 2023 | 86.59 | 88.00 | 85.43 | 87.08 | 297,299 | +0.69(+0.80%) |
Oct 30, 2023 | 88.21 | 88.46 | 85.04 | 86.39 | 239,672 | -1.26(-1.43%) |
Oct 27, 2023 | 88.48 | 89.15 | 86.85 | 87.65 | 268,410 | -0.57(-0.64%) |
Oct 26, 2023 | 88.29 | 90.69 | 87.69 | 88.22 | 374,752 | +0.61(+0.69%) |
Oct 25, 2023 | 89.79 | 90.72 | 87.50 | 87.61 | 297,772 | -2.98(-3.29%) |
Oct 24, 2023 | 90.08 | 92.48 | 89.32 | 90.60 | 279,797 | +1.48(+1.66%) |
Oct 23, 2023 | 89.99 | 91.60 | 88.21 | 89.12 | 420,572 | -1.58(-1.74%) |
Oct 20, 2023 | 92.64 | 93.39 | 90.65 | 90.70 | 352,296 | -1.67(-1.80%) |
Oct 19, 2023 | 95.98 | 98.54 | 92.13 | 92.36 | 346,921 | -3.02(-3.17%) |
Oct 18, 2023 | 95.91 | 96.47 | 93.87 | 95.39 | 219,752 | -2.08(-2.13%) |
Oct 17, 2023 | 95.93 | 98.37 | 95.08 | 97.46 | 286,900 | +0.40(+0.41%) |
Oct 16, 2023 | 96.18 | 98.06 | 95.70 | 97.06 | 247,835 | +2.00(+2.10%) |
Oct 13, 2023 | 100.77 | 100.77 | 94.77 | 95.07 | 408,040 | -5.53(-5.50%) |
Oct 12, 2023 | 101.91 | 104.67 | 99.96 | 100.60 | 250,203 | -0.43(-0.42%) |
Oct 11, 2023 | 101.79 | 103.68 | 100.27 | 101.03 | 288,545 | -0.87(-0.85%) |
Oct 10, 2023 | 99.37 | 102.53 | 98.83 | 101.89 | 397,398 | +2.66(+2.69%) |
Oct 09, 2023 | 97.97 | 99.90 | 96.35 | 99.23 | 129,799 | +0.61(+0.62%) |
Oct 06, 2023 | 96.73 | 99.22 | 96.28 | 98.62 | 202,037 | +1.14(+1.17%) |
Oct 05, 2023 | 99.41 | 99.93 | 97.26 | 97.48 | 201,495 | -1.50(-1.51%) |
Oct 04, 2023 | 99.06 | 100.53 | 98.46 | 98.98 | 177,641 | +0.23(+0.23%) |
Oct 03, 2023 | 101.60 | 102.63 | 98.22 | 98.75 | 248,736 | -3.27(-3.21%) |