Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 114.06 | 114.34 | 112.31 | 112.61 | 908,926 | -1.57(-1.38%) |
Dec 28, 2023 | 114.64 | 114.86 | 114.00 | 114.18 | 545,118 | -0.43(-0.38%) |
Dec 27, 2023 | 114.65 | 114.73 | 113.84 | 114.61 | 602,238 | +0.23(+0.20%) |
Dec 26, 2023 | 113.24 | 114.97 | 112.98 | 114.38 | 733,264 | +1.78(+1.58%) |
Dec 22, 2023 | 111.56 | 113.45 | 111.14 | 112.60 | 1,166,127 | +1.39(+1.25%) |
Dec 21, 2023 | 110.41 | 111.62 | 109.91 | 111.21 | 1,041,520 | +2.66(+2.45%) |
Dec 20, 2023 | 110.92 | 111.65 | 108.46 | 108.55 | 1,600,343 | -2.94(-2.64%) |
Dec 19, 2023 | 112.09 | 112.45 | 111.35 | 111.49 | 1,479,674 | -0.42(-0.38%) |
Dec 18, 2023 | 112.00 | 112.30 | 110.30 | 111.91 | 1,478,102 | -0.35(-0.31%) |
Dec 15, 2023 | 113.08 | 113.40 | 111.62 | 112.26 | 2,107,847 | -0.29(-0.26%) |
Dec 14, 2023 | 109.59 | 112.73 | 109.24 | 112.55 | 1,992,084 | +4.23(+3.91%) |
Dec 13, 2023 | 106.01 | 109.33 | 106.01 | 108.32 | 1,516,346 | +2.05(+1.93%) |
Dec 12, 2023 | 105.37 | 106.96 | 105.26 | 106.27 | 869,718 | +0.23(+0.22%) |
Dec 11, 2023 | 104.12 | 106.38 | 103.97 | 106.04 | 1,373,313 | +2.07(+1.99%) |
Dec 08, 2023 | 101.90 | 104.84 | 101.88 | 103.97 | 1,696,066 | +3.65(+3.64%) |
Dec 07, 2023 | 98.07 | 101.06 | 97.70 | 100.32 | 1,257,484 | +2.81(+2.88%) |
Dec 06, 2023 | 97.72 | 98.92 | 97.20 | 97.51 | 1,167,240 | +0.40(+0.41%) |
Dec 05, 2023 | 96.79 | 97.82 | 96.18 | 97.11 | 1,073,473 | -0.56(-0.57%) |
Dec 04, 2023 | 96.43 | 97.76 | 96.13 | 97.67 | 1,207,206 | +0.25(+0.26%) |
Dec 01, 2023 | 96.23 | 97.84 | 95.19 | 97.42 | 1,379,122 | +0.92(+0.95%) |
Nov 30, 2023 | 96.09 | 96.71 | 95.50 | 96.50 | 1,675,232 | +0.61(+0.64%) |
Nov 29, 2023 | 95.06 | 97.08 | 95.06 | 95.89 | 1,370,979 | +2.38(+2.55%) |
Nov 28, 2023 | 92.79 | 94.03 | 92.50 | 93.51 | 1,132,679 | +0.17(+0.18%) |
Nov 27, 2023 | 93.06 | 93.81 | 92.69 | 93.34 | 1,105,669 | -0.05(-0.05%) |
Nov 24, 2023 | 93.28 | 93.71 | 93.17 | 93.39 | 390,412 | +0.04(+0.04%) |
Nov 22, 2023 | 93.68 | 94.72 | 93.26 | 93.35 | 793,818 | +0.22(+0.24%) |
Nov 21, 2023 | 93.99 | 94.00 | 92.44 | 93.13 | 1,196,776 | -2.01(-2.11%) |
Nov 20, 2023 | 94.01 | 95.56 | 93.70 | 95.14 | 803,282 | +1.06(+1.13%) |
Nov 17, 2023 | 94.41 | 94.49 | 93.56 | 94.08 | 1,112,751 | +0.22(+0.23%) |
Nov 16, 2023 | 94.81 | 95.32 | 93.54 | 93.86 | 1,194,345 | -1.34(-1.41%) |
Nov 15, 2023 | 94.95 | 95.95 | 94.62 | 95.20 | 1,480,182 | +0.58(+0.61%) |
Nov 14, 2023 | 92.65 | 95.27 | 92.39 | 94.62 | 1,805,790 | +4.25(+4.70%) |
Nov 13, 2023 | 90.93 | 91.03 | 89.65 | 90.37 | 995,548 | -1.29(-1.41%) |
Nov 10, 2023 | 88.50 | 91.95 | 88.39 | 91.66 | 2,349,822 | +4.23(+4.84%) |
Nov 09, 2023 | 88.64 | 89.07 | 87.32 | 87.43 | 1,466,548 | -0.51(-0.58%) |
Nov 08, 2023 | 88.98 | 90.97 | 87.80 | 87.94 | 1,515,401 | -0.18(-0.20%) |
Nov 07, 2023 | 87.65 | 88.42 | 87.28 | 88.12 | 1,003,136 | -0.02(-0.02%) |
Nov 06, 2023 | 88.00 | 88.95 | 87.11 | 88.14 | 1,258,240 | -0.19(-0.22%) |
Nov 03, 2023 | 86.01 | 89.30 | 85.98 | 88.33 | 1,552,671 | +2.85(+3.33%) |
Nov 02, 2023 | 90.21 | 91.00 | 80.62 | 85.48 | 3,583,937 | -2.34(-2.66%) |
Nov 01, 2023 | 87.45 | 87.99 | 85.69 | 87.82 | 1,960,088 | +0.40(+0.46%) |
Oct 31, 2023 | 86.10 | 87.52 | 85.34 | 87.42 | 1,594,787 | +1.35(+1.57%) |
Oct 30, 2023 | 86.31 | 86.85 | 84.61 | 86.07 | 1,192,859 | -0.40(-0.46%) |
Oct 27, 2023 | 86.89 | 87.56 | 85.94 | 86.47 | 1,005,593 | +0.19(+0.22%) |
Oct 26, 2023 | 87.03 | 87.75 | 86.03 | 86.28 | 1,082,034 | +0.08(+0.09%) |
Oct 25, 2023 | 87.54 | 87.61 | 85.50 | 86.20 | 1,194,453 | -2.64(-2.97%) |
Oct 24, 2023 | 88.55 | 89.62 | 87.92 | 88.84 | 963,417 | +0.45(+0.51%) |
Oct 23, 2023 | 89.59 | 90.17 | 88.34 | 88.39 | 1,108,614 | -1.61(-1.79%) |
Oct 20, 2023 | 91.24 | 91.47 | 89.88 | 90.00 | 1,174,149 | -0.98(-1.08%) |
Oct 19, 2023 | 92.47 | 93.22 | 90.68 | 90.98 | 1,215,746 | -0.72(-0.79%) |
Oct 18, 2023 | 91.50 | 92.04 | 90.87 | 91.70 | 1,066,578 | -1.06(-1.14%) |
Oct 17, 2023 | 90.88 | 93.06 | 90.63 | 92.76 | 885,565 | +0.54(+0.59%) |
Oct 16, 2023 | 91.48 | 92.71 | 91.56 | 92.22 | 886,897 | +1.30(+1.43%) |
Oct 13, 2023 | 93.13 | 93.26 | 90.41 | 90.92 | 953,100 | -2.07(-2.23%) |
Oct 12, 2023 | 93.58 | 93.86 | 91.91 | 92.99 | 1,159,206 | -0.43(-0.46%) |
Oct 11, 2023 | 92.95 | 93.58 | 91.56 | 93.42 | 1,207,176 | +0.16(+0.17%) |
Oct 10, 2023 | 91.64 | 94.31 | 90.88 | 93.26 | 1,669,607 | -1.64(-1.73%) |
Oct 09, 2023 | 93.41 | 95.06 | 93.13 | 94.90 | 650,740 | +0.07(+0.07%) |
Oct 06, 2023 | 93.84 | 95.78 | 93.23 | 94.83 | 1,029,349 | +0.91(+0.97%) |
Oct 05, 2023 | 94.27 | 94.58 | 92.95 | 93.92 | 871,767 | -0.18(-0.19%) |
Oct 04, 2023 | 93.86 | 94.28 | 93.06 | 94.10 | 946,906 | +0.37(+0.39%) |
Oct 03, 2023 | 94.75 | 96.87 | 93.18 | 93.73 | 1,038,158 | -1.39(-1.46%) |