Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 112.67 | 113.79 | 111.30 | 111.56 | 1,188,109 | -2.33(-2.05%) |
Dec 28, 2023 | 115.33 | 115.33 | 113.32 | 113.89 | 1,017,688 | -1.38(-1.20%) |
Dec 27, 2023 | 116.29 | 116.29 | 114.49 | 115.27 | 1,389,870 | -0.65(-0.56%) |
Dec 26, 2023 | 114.00 | 116.70 | 113.56 | 115.92 | 1,056,652 | +2.21(+1.94%) |
Dec 22, 2023 | 114.17 | 114.30 | 112.75 | 113.71 | 666,396 | -0.31(-0.27%) |
Dec 21, 2023 | 113.09 | 115.15 | 112.58 | 114.02 | 1,269,425 | +2.90(+2.61%) |
Dec 20, 2023 | 111.26 | 114.12 | 110.86 | 111.12 | 2,822,815 | -1.25(-1.11%) |
Dec 19, 2023 | 111.63 | 113.15 | 111.14 | 112.37 | 1,064,172 | +1.84(+1.66%) |
Dec 18, 2023 | 112.22 | 112.22 | 110.18 | 110.53 | 820,407 | -1.31(-1.17%) |
Dec 15, 2023 | 111.53 | 113.13 | 110.15 | 111.84 | 2,260,060 | +0.10(+0.09%) |
Dec 14, 2023 | 107.80 | 111.93 | 107.80 | 111.74 | 2,356,482 | +6.45(+6.13%) |
Dec 13, 2023 | 99.16 | 106.39 | 98.52 | 105.29 | 1,997,109 | +6.47(+6.55%) |
Dec 12, 2023 | 101.12 | 102.00 | 98.63 | 98.82 | 1,672,720 | -2.03(-2.01%) |
Dec 11, 2023 | 101.03 | 101.83 | 100.81 | 100.85 | 961,177 | -0.08(-0.08%) |
Dec 08, 2023 | 100.82 | 101.42 | 99.29 | 100.93 | 936,673 | +0.13(+0.13%) |
Dec 07, 2023 | 100.14 | 100.95 | 99.69 | 100.80 | 1,196,175 | +0.52(+0.52%) |
Dec 06, 2023 | 99.01 | 101.98 | 98.83 | 100.28 | 1,653,727 | +2.31(+2.36%) |
Dec 05, 2023 | 97.91 | 98.86 | 96.95 | 97.97 | 1,400,770 | -0.95(-0.96%) |
Dec 04, 2023 | 97.12 | 99.79 | 97.01 | 98.92 | 1,750,510 | +1.32(+1.35%) |
Dec 01, 2023 | 91.97 | 97.78 | 91.15 | 97.60 | 2,474,603 | +5.89(+6.42%) |
Nov 30, 2023 | 92.67 | 92.67 | 90.97 | 91.71 | 1,304,659 | -0.49(-0.53%) |
Nov 29, 2023 | 92.14 | 94.78 | 91.24 | 92.20 | 2,160,765 | -0.71(-0.76%) |
Nov 28, 2023 | 91.82 | 93.62 | 91.24 | 92.91 | 1,086,458 | +1.04(+1.13%) |
Nov 27, 2023 | 91.34 | 93.03 | 90.58 | 91.87 | 1,277,467 | -0.35(-0.38%) |
Nov 24, 2023 | 90.25 | 92.37 | 90.25 | 92.22 | 576,068 | +0.45(+0.49%) |
Nov 22, 2023 | 90.51 | 93.14 | 89.66 | 91.77 | 1,297,379 | +2.18(+2.43%) |
Nov 21, 2023 | 89.23 | 89.94 | 88.53 | 89.59 | 1,023,777 | -0.93(-1.03%) |
Nov 20, 2023 | 89.57 | 91.13 | 89.39 | 90.52 | 1,058,884 | +0.73(+0.81%) |
Nov 17, 2023 | 89.87 | 90.42 | 88.54 | 89.79 | 1,196,546 | +0.78(+0.88%) |
Nov 16, 2023 | 89.10 | 90.70 | 88.22 | 89.01 | 1,537,033 | -1.00(-1.11%) |
Nov 15, 2023 | 86.22 | 91.14 | 86.22 | 90.01 | 3,698,765 | +4.28(+4.99%) |
Nov 14, 2023 | 83.56 | 88.66 | 83.56 | 85.73 | 3,685,746 | +5.56(+6.94%) |
Nov 13, 2023 | 78.97 | 80.22 | 77.81 | 80.17 | 1,394,465 | +1.03(+1.30%) |
Nov 10, 2023 | 77.94 | 79.24 | 77.16 | 79.14 | 1,035,004 | +1.48(+1.91%) |
Nov 09, 2023 | 80.18 | 80.59 | 77.01 | 77.66 | 1,347,253 | -2.73(-3.40%) |
Nov 08, 2023 | 79.59 | 81.24 | 78.59 | 80.39 | 1,787,785 | +0.93(+1.17%) |
Nov 07, 2023 | 78.16 | 79.83 | 78.16 | 79.46 | 2,202,534 | +1.63(+2.09%) |
Nov 06, 2023 | 81.00 | 81.55 | 76.30 | 77.83 | 4,124,504 | -2.92(-3.62%) |
Nov 03, 2023 | 80.00 | 84.95 | 76.55 | 80.75 | 7,532,340 | -4.17(-4.91%) |
Nov 02, 2023 | 84.56 | 86.06 | 84.03 | 84.92 | 2,863,568 | +2.01(+2.42%) |
Nov 01, 2023 | 82.30 | 82.92 | 80.24 | 82.91 | 1,760,198 | +0.51(+0.62%) |
Oct 31, 2023 | 81.27 | 83.64 | 80.84 | 82.40 | 2,063,441 | +1.55(+1.92%) |
Oct 30, 2023 | 77.53 | 81.34 | 77.53 | 80.85 | 1,989,858 | +3.30(+4.26%) |
Oct 27, 2023 | 77.99 | 78.78 | 76.69 | 77.55 | 2,136,734 | +0.39(+0.51%) |
Oct 26, 2023 | 78.79 | 79.55 | 76.94 | 77.16 | 1,842,473 | -1.69(-2.14%) |
Oct 25, 2023 | 79.68 | 80.27 | 78.25 | 78.85 | 1,376,316 | -1.91(-2.37%) |
Oct 24, 2023 | 82.16 | 83.09 | 79.46 | 80.76 | 1,725,471 | -1.44(-1.75%) |
Oct 23, 2023 | 82.25 | 84.16 | 80.98 | 82.20 | 1,311,260 | -0.14(-0.17%) |
Oct 20, 2023 | 83.63 | 84.06 | 81.06 | 82.34 | 2,305,383 | -1.95(-2.31%) |
Oct 19, 2023 | 85.27 | 86.44 | 83.63 | 84.29 | 19,517,828 | -1.45(-1.69%) |
Oct 18, 2023 | 91.21 | 91.22 | 85.73 | 85.74 | 7,327,546 | +0.83(+0.98%) |
Oct 17, 2023 | 84.50 | 85.58 | 84.39 | 84.91 | 1,363,354 | +0.23(+0.27%) |
Oct 16, 2023 | 83.80 | 85.08 | 83.16 | 84.68 | 1,101,715 | +1.93(+2.33%) |
Oct 13, 2023 | 82.72 | 83.76 | 82.18 | 82.75 | 1,823,905 | -0.20(-0.24%) |
Oct 12, 2023 | 86.35 | 86.40 | 82.61 | 82.95 | 2,010,594 | -4.50(-5.15%) |
Oct 11, 2023 | 89.02 | 89.94 | 86.76 | 87.45 | 724,833 | -1.92(-2.15%) |
Oct 10, 2023 | 88.39 | 90.51 | 87.64 | 89.37 | 1,155,310 | +1.95(+2.23%) |
Oct 09, 2023 | 84.68 | 87.52 | 84.68 | 87.42 | 935,041 | +1.47(+1.71%) |
Oct 06, 2023 | 84.42 | 86.89 | 83.50 | 85.95 | 1,233,734 | +0.77(+0.90%) |
Oct 05, 2023 | 85.60 | 86.29 | 83.28 | 85.18 | 2,035,019 | -2.30(-2.63%) |
Oct 04, 2023 | 86.98 | 87.85 | 85.88 | 87.48 | 1,440,993 | +0.93(+1.07%) |
Oct 03, 2023 | 90.16 | 91.02 | 85.55 | 86.55 | 2,021,808 | -4.80(-5.25%) |