Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 104.30 | 104.55 | 103.26 | 103.59 | 4,427,280 | -0.70(-0.67%) |
Dec 28, 2023 | 104.58 | 105.10 | 104.28 | 104.28 | 5,355,379 | +0.05(+0.05%) |
Dec 27, 2023 | 104.63 | 104.95 | 103.66 | 104.23 | 5,904,343 | +0.20(+0.19%) |
Dec 26, 2023 | 103.20 | 104.54 | 103.16 | 104.03 | 6,427,439 | +1.30(+1.26%) |
Dec 22, 2023 | 102.52 | 103.18 | 102.30 | 102.74 | 5,588,863 | +0.60(+0.58%) |
Dec 21, 2023 | 100.90 | 102.31 | 100.85 | 102.14 | 9,102,573 | +2.50(+2.51%) |
Dec 20, 2023 | 102.29 | 102.67 | 99.54 | 99.64 | 10,848,246 | -3.81(-3.69%) |
Dec 19, 2023 | 102.83 | 103.56 | 102.71 | 103.46 | 8,528,502 | +0.94(+0.91%) |
Dec 18, 2023 | 102.43 | 102.90 | 101.67 | 102.52 | 5,682,329 | +0.39(+0.38%) |
Dec 15, 2023 | 103.09 | 104.34 | 101.98 | 102.13 | 16,445,786 | -0.91(-0.88%) |
Dec 14, 2023 | 102.94 | 103.40 | 102.39 | 103.04 | 10,110,145 | +1.81(+1.78%) |
Dec 13, 2023 | 100.52 | 101.79 | 100.03 | 101.23 | 9,061,991 | +0.52(+0.51%) |
Dec 12, 2023 | 99.28 | 100.77 | 99.08 | 100.72 | 7,440,894 | +0.64(+0.64%) |
Dec 11, 2023 | 98.70 | 100.33 | 98.51 | 100.07 | 9,559,089 | +0.59(+0.60%) |
Dec 08, 2023 | 98.26 | 99.50 | 98.08 | 99.48 | 10,665,208 | +1.05(+1.07%) |
Dec 07, 2023 | 97.11 | 98.77 | 97.04 | 98.43 | 11,468,002 | +1.43(+1.47%) |
Dec 06, 2023 | 96.95 | 97.71 | 96.60 | 97.00 | 11,359,250 | +1.15(+1.20%) |
Dec 05, 2023 | 95.62 | 96.17 | 95.05 | 95.85 | 8,073,960 | -0.32(-0.33%) |
Dec 04, 2023 | 96.21 | 96.35 | 94.42 | 96.17 | 10,707,098 | -1.53(-1.56%) |
Dec 01, 2023 | 96.85 | 97.92 | 96.18 | 97.69 | 7,566,188 | +1.23(+1.27%) |
Nov 30, 2023 | 98.07 | 98.12 | 96.06 | 96.46 | 9,788,413 | -1.56(-1.59%) |
Nov 29, 2023 | 98.14 | 98.86 | 97.74 | 98.02 | 7,152,376 | +0.89(+0.92%) |
Nov 28, 2023 | 97.02 | 97.40 | 96.39 | 97.13 | 6,408,422 | +0.76(+0.79%) |
Nov 27, 2023 | 96.57 | 96.70 | 95.58 | 96.36 | 6,914,449 | -0.61(-0.63%) |
Nov 24, 2023 | 97.62 | 97.87 | 96.62 | 96.98 | 4,335,352 | -0.81(-0.83%) |
Nov 22, 2023 | 97.86 | 98.78 | 97.10 | 97.79 | 7,481,530 | +0.24(+0.24%) |
Nov 21, 2023 | 99.13 | 99.28 | 97.38 | 97.55 | 10,234,013 | -1.54(-1.55%) |
Nov 20, 2023 | 99.03 | 99.71 | 98.67 | 99.09 | 6,505,492 | +0.38(+0.38%) |
Nov 17, 2023 | 98.08 | 98.85 | 97.47 | 98.71 | 7,312,201 | +1.03(+1.06%) |
Nov 16, 2023 | 97.39 | 98.24 | 97.06 | 97.68 | 8,532,997 | -0.26(-0.26%) |
Nov 15, 2023 | 99.08 | 99.82 | 97.56 | 97.94 | 10,501,677 | -0.11(-0.11%) |
Nov 14, 2023 | 97.15 | 98.82 | 97.10 | 98.05 | 13,904,679 | +2.47(+2.58%) |
Nov 13, 2023 | 96.17 | 96.33 | 94.89 | 95.58 | 9,605,704 | -1.01(-1.05%) |
Nov 10, 2023 | 93.22 | 96.90 | 92.80 | 96.59 | 19,462,128 | +5.77(+6.35%) |
Nov 09, 2023 | 91.82 | 92.56 | 90.80 | 90.82 | 8,289,940 | -0.38(-0.41%) |
Nov 08, 2023 | 92.52 | 92.63 | 91.13 | 91.20 | 6,612,473 | -0.41(-0.44%) |
Nov 07, 2023 | 91.45 | 92.24 | 90.95 | 91.61 | 6,293,097 | -0.19(-0.21%) |
Nov 06, 2023 | 91.20 | 91.80 | 90.50 | 91.79 | 8,475,555 | +0.80(+0.88%) |
Nov 03, 2023 | 90.85 | 91.65 | 90.05 | 90.99 | 9,307,651 | +1.30(+1.45%) |
Nov 02, 2023 | 89.61 | 90.26 | 88.69 | 89.69 | 11,127,757 | +2.66(+3.05%) |
Nov 01, 2023 | 85.72 | 87.11 | 85.59 | 87.04 | 9,589,920 | +1.48(+1.73%) |
Oct 31, 2023 | 85.40 | 85.68 | 84.21 | 85.56 | 9,081,966 | +0.25(+0.29%) |
Oct 30, 2023 | 86.55 | 87.53 | 85.25 | 85.31 | 9,864,475 | +0.07(+0.08%) |
Oct 27, 2023 | 86.78 | 87.02 | 85.14 | 85.24 | 12,590,220 | -1.45(-1.67%) |
Oct 26, 2023 | 86.36 | 87.37 | 85.79 | 86.69 | 9,443,324 | -0.19(-0.22%) |
Oct 25, 2023 | 90.01 | 90.06 | 85.93 | 86.88 | 13,138,778 | -3.97(-4.36%) |
Oct 24, 2023 | 90.41 | 91.20 | 90.07 | 90.84 | 7,439,050 | +0.53(+0.58%) |
Oct 23, 2023 | 89.20 | 91.46 | 88.39 | 90.32 | 8,351,669 | -0.20(-0.22%) |
Oct 20, 2023 | 91.20 | 93.50 | 90.30 | 90.52 | 12,304,300 | -1.59(-1.72%) |
Oct 19, 2023 | 92.28 | 93.94 | 91.56 | 92.10 | 22,949,548 | +3.28(+3.69%) |
Oct 18, 2023 | 88.11 | 89.23 | 87.81 | 88.82 | 10,059,560 | -1.39(-1.54%) |
Oct 17, 2023 | 89.03 | 90.90 | 87.75 | 90.21 | 8,065,470 | -0.22(-0.24%) |
Oct 16, 2023 | 89.69 | 91.10 | 89.64 | 90.43 | 8,866,466 | +0.75(+0.84%) |
Oct 13, 2023 | 91.94 | 92.13 | 89.42 | 89.67 | 8,056,558 | -1.94(-2.12%) |
Oct 12, 2023 | 91.71 | 92.63 | 91.04 | 91.62 | 9,020,533 | +0.42(+0.46%) |
Oct 11, 2023 | 90.47 | 91.21 | 89.84 | 91.20 | 8,119,156 | +1.38(+1.53%) |
Oct 10, 2023 | 88.49 | 89.87 | 89.82 | 7,243,616 | +1.61(+1.82%) | |
Oct 09, 2023 | 88.03 | 88.56 | 87.27 | 88.22 | 4,822,265 | -0.30(-0.34%) |
Oct 06, 2023 | 87.32 | 89.24 | 86.62 | 88.51 | 9,862,916 | +2.24(+2.60%) |
Oct 05, 2023 | 86.07 | 87.17 | 85.78 | 86.27 | 6,709,005 | +0.36(+0.42%) |
Oct 04, 2023 | 84.73 | 86.01 | 84.64 | 85.92 | 7,725,311 | +1.25(+1.48%) |
Oct 03, 2023 | 86.24 | 86.56 | 84.32 | 84.67 | 8,272,923 | -2.22(-2.56%) |