Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 102.42 | 102.55 | 101.61 | 102.33 | 2,078,567 | -0.02(-0.02%) |
Dec 28, 2023 | 103.41 | 103.85 | 102.35 | 102.35 | 2,405,852 | -0.21(-0.20%) |
Dec 27, 2023 | 101.55 | 102.68 | 101.24 | 102.55 | 2,278,590 | +0.99(+0.97%) |
Dec 26, 2023 | 101.45 | 102.01 | 101.30 | 101.56 | 1,871,315 | -0.03(-0.03%) |
Dec 22, 2023 | 102.04 | 102.44 | 101.47 | 101.59 | 2,236,005 | -0.76(-0.74%) |
Dec 21, 2023 | 101.74 | 102.36 | 101.46 | 102.36 | 3,646,858 | +2.15(+2.14%) |
Dec 20, 2023 | 100.10 | 101.75 | 99.95 | 100.21 | 5,443,872 | +1.31(+1.32%) |
Dec 19, 2023 | 98.79 | 99.51 | 98.74 | 98.90 | 3,534,939 | +1.00(+1.02%) |
Dec 18, 2023 | 98.44 | 98.72 | 97.45 | 97.90 | 4,778,441 | +1.86(+1.94%) |
Dec 15, 2023 | 96.47 | 96.47 | 95.48 | 96.05 | 5,288,617 | -0.89(-0.92%) |
Dec 14, 2023 | 97.45 | 97.66 | 95.91 | 96.94 | 5,750,844 | -0.89(-0.91%) |
Dec 13, 2023 | 95.88 | 97.86 | 95.79 | 97.83 | 5,577,164 | +2.66(+2.80%) |
Dec 12, 2023 | 94.02 | 95.28 | 93.93 | 95.16 | 3,681,900 | -0.44(-0.46%) |
Dec 11, 2023 | 95.38 | 96.04 | 93.70 | 95.60 | 5,093,958 | +0.01(+0.01%) |
Dec 08, 2023 | 95.35 | 96.00 | 95.17 | 95.59 | 3,639,305 | -0.17(-0.18%) |
Dec 07, 2023 | 96.22 | 96.24 | 94.70 | 95.76 | 3,461,485 | -0.77(-0.80%) |
Dec 06, 2023 | 98.17 | 98.18 | 96.53 | 96.53 | 3,114,554 | -2.02(-2.05%) |
Dec 05, 2023 | 98.29 | 98.79 | 97.84 | 98.55 | 2,874,219 | -1.28(-1.28%) |
Dec 04, 2023 | 99.48 | 100.05 | 98.50 | 99.82 | 3,020,200 | +0.51(+0.52%) |
Dec 01, 2023 | 100.00 | 100.65 | 99.22 | 99.31 | 4,617,707 | -1.42(-1.41%) |
Nov 30, 2023 | 100.39 | 100.88 | 99.91 | 100.73 | 2,699,929 | -0.16(-0.16%) |
Nov 29, 2023 | 100.45 | 101.20 | 99.76 | 100.89 | 2,692,633 | +0.56(+0.56%) |
Nov 28, 2023 | 100.76 | 101.14 | 99.93 | 100.33 | 5,202,899 | -2.41(-2.35%) |
Nov 27, 2023 | 103.74 | 104.29 | 102.56 | 102.74 | 4,795,005 | -1.56(-1.50%) |
Nov 24, 2023 | 103.10 | 104.54 | 103.02 | 104.30 | 4,649,243 | +2.17(+2.12%) |
Nov 22, 2023 | 101.94 | 102.58 | 101.03 | 102.14 | 2,723,548 | +0.48(+0.47%) |
Nov 21, 2023 | 102.24 | 102.49 | 100.75 | 101.66 | 4,131,581 | -0.80(-0.78%) |
Nov 20, 2023 | 100.40 | 102.61 | 100.39 | 102.46 | 4,669,206 | +2.18(+2.17%) |
Nov 17, 2023 | 100.15 | 100.61 | 99.45 | 100.29 | 3,852,938 | +1.84(+1.87%) |
Nov 16, 2023 | 97.88 | 98.54 | 97.04 | 98.45 | 5,135,080 | +3.07(+3.21%) |
Nov 15, 2023 | 97.23 | 97.73 | 94.96 | 95.38 | 7,114,648 | -2.74(-2.79%) |
Nov 14, 2023 | 98.62 | 98.71 | 97.44 | 98.12 | 5,534,574 | -1.56(-1.57%) |
Nov 13, 2023 | 98.37 | 100.86 | 96.71 | 99.69 | 8,498,250 | -0.41(-0.41%) |
Nov 10, 2023 | 99.11 | 100.31 | 97.45 | 100.09 | 5,704,063 | +1.15(+1.16%) |
Nov 09, 2023 | 99.77 | 100.55 | 98.67 | 98.94 | 4,621,265 | -1.71(-1.70%) |
Nov 08, 2023 | 100.87 | 102.13 | 98.35 | 100.65 | 7,813,595 | +0.07(+0.07%) |
Nov 07, 2023 | 99.67 | 100.89 | 99.46 | 100.58 | 4,406,858 | +0.60(+0.60%) |
Nov 06, 2023 | 98.75 | 100.40 | 98.32 | 99.98 | 3,772,338 | +2.88(+2.96%) |
Nov 03, 2023 | 97.61 | 97.77 | 95.74 | 97.10 | 4,497,200 | -2.73(-2.73%) |
Nov 02, 2023 | 100.18 | 101.14 | 99.21 | 99.83 | 5,435,144 | +3.21(+3.33%) |
Nov 01, 2023 | 96.35 | 97.05 | 95.95 | 96.62 | 3,149,172 | +1.10(+1.15%) |
Oct 31, 2023 | 95.65 | 95.74 | 94.61 | 95.52 | 3,222,761 | +0.17(+0.18%) |
Oct 30, 2023 | 95.67 | 96.35 | 94.88 | 95.35 | 4,140,023 | +2.87(+3.10%) |
Oct 27, 2023 | 92.75 | 93.47 | 91.93 | 92.48 | 3,333,300 | -1.68(-1.79%) |
Oct 26, 2023 | 94.96 | 95.16 | 93.55 | 94.17 | 3,384,348 | -2.21(-2.29%) |
Oct 25, 2023 | 97.20 | 97.51 | 95.45 | 96.37 | 2,855,573 | -0.09(-0.09%) |
Oct 24, 2023 | 95.30 | 96.65 | 95.19 | 96.46 | 3,262,215 | +0.40(+0.41%) |
Oct 23, 2023 | 96.03 | 96.86 | 95.28 | 96.06 | 2,650,492 | +0.82(+0.86%) |
Oct 20, 2023 | 96.44 | 97.16 | 95.02 | 95.24 | 3,988,363 | -1.36(-1.40%) |
Oct 19, 2023 | 97.70 | 97.88 | 95.21 | 96.60 | 5,162,428 | -2.88(-2.89%) |
Oct 18, 2023 | 99.70 | 100.10 | 99.03 | 99.48 | 2,894,728 | -0.58(-0.58%) |
Oct 17, 2023 | 100.09 | 100.72 | 99.19 | 100.06 | 4,181,706 | +0.01(+0.01%) |
Oct 16, 2023 | 100.18 | 100.37 | 98.84 | 100.05 | 6,453,036 | -0.98(-0.97%) |
Oct 13, 2023 | 100.49 | 102.87 | 99.45 | 101.03 | 14,304,460 | +1.94(+1.96%) |
Oct 12, 2023 | 98.44 | 100.96 | 97.99 | 99.09 | 10,259,397 | +1.33(+1.36%) |
Oct 11, 2023 | 95.45 | 98.14 | 93.99 | 97.77 | 11,927,229 | +5.77(+6.27%) |
Oct 10, 2023 | 91.14 | 92.42 | 90.90 | 92.00 | 3,545,667 | +0.94(+1.03%) |
Oct 09, 2023 | 90.14 | 91.18 | 89.52 | 91.06 | 3,040,441 | -0.06(-0.07%) |
Oct 06, 2023 | 89.57 | 91.54 | 89.49 | 91.12 | 4,321,923 | +2.11(+2.37%) |
Oct 05, 2023 | 88.00 | 89.27 | 86.07 | 89.01 | 4,593,169 | +0.94(+1.07%) |
Oct 04, 2023 | 88.46 | 88.98 | 87.52 | 88.07 | 4,338,736 | +1.25(+1.44%) |
Oct 03, 2023 | 88.63 | 88.82 | 86.02 | 86.83 | 4,875,022 | -3.98(-4.38%) |