Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 107.71 | 108.16 | 106.97 | 107.53 | 2,454,513 | -0.36(-0.34%) |
Dec 28, 2023 | 106.89 | 108.38 | 106.88 | 107.90 | 2,855,815 | +0.94(+0.87%) |
Dec 27, 2023 | 106.23 | 107.32 | 105.92 | 106.96 | 2,483,477 | +0.62(+0.58%) |
Dec 26, 2023 | 104.56 | 106.82 | 104.53 | 106.34 | 2,832,349 | +1.75(+1.67%) |
Dec 22, 2023 | 104.15 | 105.65 | 104.02 | 104.59 | 2,319,584 | +0.76(+0.73%) |
Dec 21, 2023 | 102.52 | 103.90 | 102.41 | 103.83 | 2,230,369 | +1.86(+1.82%) |
Dec 20, 2023 | 104.07 | 104.53 | 101.94 | 101.98 | 3,301,002 | -2.54(-2.43%) |
Dec 19, 2023 | 104.63 | 105.00 | 104.16 | 104.51 | 2,678,467 | +0.37(+0.36%) |
Dec 18, 2023 | 105.25 | 105.55 | 103.93 | 104.14 | 3,073,816 | -1.09(-1.04%) |
Dec 15, 2023 | 104.61 | 105.77 | 104.23 | 105.23 | 11,270,780 | -0.06(-0.06%) |
Dec 14, 2023 | 103.27 | 105.87 | 103.25 | 105.29 | 5,857,363 | +2.80(+2.73%) |
Dec 13, 2023 | 100.33 | 102.51 | 98.08 | 102.49 | 6,070,495 | +1.60(+1.59%) |
Dec 12, 2023 | 101.90 | 102.03 | 100.67 | 100.88 | 4,751,952 | -0.59(-0.58%) |
Dec 11, 2023 | 102.01 | 102.51 | 101.05 | 101.47 | 3,543,503 | -0.21(-0.20%) |
Dec 08, 2023 | 101.68 | 103.20 | 101.32 | 101.68 | 3,501,221 | +0.09(+0.09%) |
Dec 07, 2023 | 101.37 | 101.94 | 100.73 | 101.59 | 2,406,903 | +0.48(+0.48%) |
Dec 06, 2023 | 100.01 | 101.89 | 99.97 | 101.11 | 3,641,756 | +1.08(+1.08%) |
Dec 05, 2023 | 101.07 | 101.32 | 99.78 | 100.03 | 3,123,717 | -1.72(-1.69%) |
Dec 04, 2023 | 98.70 | 102.08 | 98.59 | 101.75 | 5,110,789 | +3.53(+3.60%) |
Dec 01, 2023 | 97.23 | 98.57 | 96.56 | 98.22 | 2,830,064 | +0.77(+0.79%) |
Nov 30, 2023 | 97.03 | 98.44 | 96.65 | 97.45 | 6,107,105 | +0.59(+0.61%) |
Nov 29, 2023 | 97.63 | 97.83 | 96.52 | 96.86 | 2,660,164 | -0.04(-0.04%) |
Nov 28, 2023 | 95.34 | 97.48 | 94.96 | 96.90 | 4,405,891 | +1.42(+1.48%) |
Nov 27, 2023 | 94.43 | 95.87 | 94.37 | 95.48 | 3,348,172 | +1.10(+1.17%) |
Nov 24, 2023 | 93.74 | 94.41 | 93.57 | 94.38 | 1,077,459 | +0.57(+0.61%) |
Nov 22, 2023 | 93.42 | 94.22 | 93.08 | 93.81 | 2,434,049 | +1.36(+1.47%) |
Nov 21, 2023 | 93.07 | 93.21 | 92.21 | 92.45 | 2,753,344 | -0.97(-1.04%) |
Nov 20, 2023 | 93.47 | 93.69 | 92.92 | 93.43 | 3,388,653 | -0.35(-0.38%) |
Nov 17, 2023 | 94.69 | 94.78 | 93.46 | 93.78 | 7,713,218 | -0.36(-0.39%) |
Nov 16, 2023 | 94.32 | 94.87 | 93.36 | 94.15 | 3,112,202 | +0.38(+0.41%) |
Nov 15, 2023 | 92.43 | 94.13 | 92.43 | 93.76 | 3,913,092 | +1.79(+1.95%) |
Nov 14, 2023 | 91.03 | 92.47 | 90.96 | 91.97 | 3,427,801 | +2.21(+2.46%) |
Nov 13, 2023 | 89.77 | 90.19 | 89.01 | 89.76 | 2,201,559 | -0.12(-0.13%) |
Nov 10, 2023 | 89.09 | 90.12 | 88.77 | 89.88 | 2,473,705 | +1.07(+1.21%) |
Nov 09, 2023 | 89.66 | 90.27 | 88.76 | 88.80 | 2,192,833 | -0.60(-0.67%) |
Nov 08, 2023 | 90.45 | 90.45 | 88.39 | 89.40 | 3,575,942 | -0.80(-0.89%) |
Nov 07, 2023 | 89.99 | 90.50 | 89.65 | 90.21 | 2,274,667 | -0.36(-0.40%) |
Nov 06, 2023 | 90.87 | 90.95 | 90.03 | 90.57 | 2,225,677 | -0.33(-0.36%) |
Nov 03, 2023 | 90.57 | 91.83 | 90.45 | 90.90 | 2,820,193 | +1.50(+1.68%) |
Nov 02, 2023 | 88.71 | 89.48 | 88.17 | 89.39 | 2,714,706 | +1.69(+1.93%) |
Nov 01, 2023 | 88.28 | 88.47 | 86.74 | 87.70 | 3,610,552 | -0.38(-0.43%) |
Oct 31, 2023 | 86.65 | 88.68 | 86.59 | 88.08 | 4,796,483 | +1.38(+1.60%) |
Oct 30, 2023 | 85.28 | 86.90 | 85.28 | 86.69 | 2,729,230 | +1.94(+2.29%) |
Oct 27, 2023 | 86.31 | 86.35 | 84.22 | 84.76 | 3,420,846 | -1.09(-1.27%) |
Oct 26, 2023 | 86.93 | 87.69 | 85.51 | 85.85 | 3,992,034 | -0.72(-0.83%) |
Oct 25, 2023 | 86.58 | 87.55 | 85.90 | 86.57 | 3,987,095 | -0.71(-0.81%) |
Oct 24, 2023 | 87.26 | 87.96 | 85.63 | 87.27 | 6,626,511 | +4.38(+5.28%) |
Oct 23, 2023 | 83.28 | 84.09 | 82.65 | 82.90 | 3,589,179 | -0.92(-1.10%) |
Oct 20, 2023 | 83.97 | 84.56 | 83.66 | 83.82 | 2,638,767 | -0.49(-0.59%) |
Oct 19, 2023 | 85.22 | 86.01 | 84.27 | 84.31 | 3,166,125 | -1.30(-1.52%) |
Oct 18, 2023 | 86.89 | 86.96 | 85.35 | 85.61 | 2,774,995 | -2.08(-2.37%) |
Oct 17, 2023 | 86.35 | 88.17 | 86.27 | 87.69 | 2,189,329 | +0.59(+0.68%) |
Oct 16, 2023 | 86.11 | 87.29 | 85.75 | 87.10 | 2,751,469 | +1.22(+1.42%) |
Oct 13, 2023 | 86.38 | 87.01 | 85.47 | 85.88 | 2,426,171 | -0.33(-0.38%) |
Oct 12, 2023 | 87.67 | 87.67 | 85.67 | 86.21 | 2,414,148 | -1.33(-1.52%) |
Oct 11, 2023 | 87.93 | 88.11 | 86.92 | 87.54 | 2,190,276 | -0.24(-0.28%) |
Oct 10, 2023 | 87.16 | 88.12 | 86.39 | 87.78 | 3,829,333 | +1.54(+1.79%) |
Oct 09, 2023 | 85.29 | 86.27 | 85.17 | 86.24 | 2,436,690 | +0.63(+0.74%) |
Oct 06, 2023 | 84.64 | 86.39 | 83.60 | 85.61 | 4,603,457 | +0.55(+0.65%) |
Oct 05, 2023 | 85.22 | 85.45 | 83.82 | 85.06 | 5,018,468 | -0.18(-0.22%) |
Oct 04, 2023 | 85.80 | 86.05 | 84.55 | 85.24 | 6,732,695 | -0.75(-0.87%) |
Oct 03, 2023 | 86.92 | 87.10 | 85.37 | 85.99 | 5,549,569 | -1.38(-1.58%) |