Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 112.12 | 112.57 | 110.61 | 110.89 | 1,166,103 | -1.48(-1.32%) |
Dec 28, 2023 | 113.02 | 113.30 | 112.33 | 112.36 | 1,148,212 | -0.48(-0.43%) |
Dec 27, 2023 | 113.03 | 113.30 | 112.15 | 112.85 | 1,155,870 | -0.10(-0.09%) |
Dec 26, 2023 | 111.70 | 113.55 | 111.20 | 112.95 | 1,075,395 | +1.65(+1.48%) |
Dec 22, 2023 | 110.95 | 111.94 | 110.41 | 111.30 | 825,796 | +0.65(+0.59%) |
Dec 21, 2023 | 109.89 | 111.26 | 109.53 | 110.65 | 1,145,219 | +2.57(+2.38%) |
Dec 20, 2023 | 109.48 | 110.48 | 108.02 | 108.07 | 2,221,769 | -2.01(-1.83%) |
Dec 19, 2023 | 110.25 | 110.36 | 109.57 | 110.09 | 1,748,326 | +0.34(+0.31%) |
Dec 18, 2023 | 110.52 | 110.70 | 109.07 | 109.75 | 1,266,190 | -1.30(-1.17%) |
Dec 15, 2023 | 111.93 | 112.21 | 110.31 | 111.05 | 3,845,418 | -0.81(-0.72%) |
Dec 14, 2023 | 108.49 | 112.24 | 108.37 | 111.86 | 3,230,967 | +4.38(+4.07%) |
Dec 13, 2023 | 105.05 | 108.14 | 104.78 | 107.48 | 1,918,309 | +2.27(+2.16%) |
Dec 12, 2023 | 104.80 | 105.71 | 104.66 | 105.21 | 1,383,115 | -0.02(-0.02%) |
Dec 11, 2023 | 103.09 | 105.89 | 103.02 | 105.23 | 1,980,461 | +2.87(+2.80%) |
Dec 08, 2023 | 100.99 | 103.38 | 100.82 | 102.36 | 1,758,496 | +1.48(+1.47%) |
Dec 07, 2023 | 100.00 | 101.44 | 98.97 | 100.88 | 1,413,769 | +1.95(+1.97%) |
Dec 06, 2023 | 98.79 | 100.52 | 97.98 | 98.93 | 1,798,942 | +1.24(+1.27%) |
Dec 05, 2023 | 96.84 | 97.81 | 95.82 | 97.69 | 1,336,895 | +0.10(+0.10%) |
Dec 04, 2023 | 96.32 | 97.68 | 96.14 | 97.59 | 1,710,127 | +0.74(+0.76%) |
Dec 01, 2023 | 95.40 | 97.20 | 94.53 | 96.85 | 1,402,182 | +1.24(+1.30%) |
Nov 30, 2023 | 95.41 | 95.92 | 94.07 | 95.61 | 2,594,805 | +0.92(+0.97%) |
Nov 29, 2023 | 94.87 | 96.75 | 94.42 | 94.69 | 2,249,773 | +1.20(+1.29%) |
Nov 28, 2023 | 92.73 | 93.73 | 92.24 | 93.49 | 1,805,667 | +0.18(+0.19%) |
Nov 27, 2023 | 92.90 | 94.02 | 92.38 | 93.31 | 1,296,181 | -0.30(-0.32%) |
Nov 24, 2023 | 93.05 | 93.79 | 92.80 | 93.60 | 819,117 | +0.62(+0.67%) |
Nov 22, 2023 | 93.63 | 94.34 | 92.93 | 92.98 | 1,430,381 | +0.58(+0.63%) |
Nov 21, 2023 | 92.53 | 92.91 | 92.03 | 92.40 | 1,490,594 | -1.05(-1.12%) |
Nov 20, 2023 | 92.16 | 93.92 | 91.92 | 93.45 | 1,663,635 | +1.20(+1.30%) |
Nov 17, 2023 | 92.09 | 92.27 | 91.20 | 92.24 | 1,605,596 | +0.81(+0.89%) |
Nov 16, 2023 | 91.83 | 92.11 | 90.55 | 91.43 | 2,144,428 | -0.66(-0.71%) |
Nov 15, 2023 | 91.26 | 92.70 | 91.09 | 92.09 | 1,604,589 | +1.17(+1.28%) |
Nov 14, 2023 | 89.35 | 91.41 | 88.50 | 90.92 | 2,390,602 | +3.86(+4.43%) |
Nov 13, 2023 | 87.24 | 87.80 | 86.14 | 87.06 | 2,033,483 | -1.10(-1.24%) |
Nov 10, 2023 | 85.63 | 88.37 | 85.24 | 88.16 | 2,491,008 | +3.46(+4.08%) |
Nov 09, 2023 | 86.37 | 86.85 | 84.42 | 84.70 | 2,358,995 | -1.37(-1.59%) |
Nov 08, 2023 | 87.83 | 88.37 | 85.89 | 86.07 | 2,635,405 | -1.43(-1.63%) |
Nov 07, 2023 | 88.19 | 88.90 | 87.36 | 87.50 | 2,514,393 | -0.63(-0.71%) |
Nov 06, 2023 | 89.32 | 89.93 | 86.98 | 88.13 | 2,451,168 | -1.03(-1.15%) |
Nov 03, 2023 | 84.54 | 89.64 | 83.96 | 89.16 | 3,348,239 | +1.52(+1.73%) |
Nov 02, 2023 | 87.06 | 88.46 | 84.86 | 87.64 | 3,246,279 | +2.39(+2.80%) |
Nov 01, 2023 | 84.81 | 85.31 | 83.29 | 85.25 | 2,185,201 | +0.31(+0.37%) |
Oct 31, 2023 | 84.62 | 85.34 | 83.66 | 84.94 | 1,689,220 | +0.28(+0.34%) |
Oct 30, 2023 | 86.02 | 86.31 | 83.80 | 84.65 | 2,260,714 | -1.74(-2.02%) |
Oct 27, 2023 | 87.50 | 87.69 | 85.97 | 86.40 | 1,189,241 | -0.37(-0.43%) |
Oct 26, 2023 | 87.23 | 88.45 | 86.69 | 86.77 | 1,526,061 | +0.04(+0.05%) |
Oct 25, 2023 | 88.55 | 88.65 | 86.25 | 86.73 | 1,717,965 | -2.89(-3.22%) |
Oct 24, 2023 | 89.26 | 90.16 | 88.75 | 89.62 | 1,192,110 | +1.04(+1.17%) |
Oct 23, 2023 | 89.87 | 90.39 | 88.49 | 88.58 | 1,344,673 | -1.69(-1.88%) |
Oct 20, 2023 | 91.81 | 92.05 | 90.13 | 90.27 | 1,168,853 | -1.36(-1.49%) |
Oct 19, 2023 | 93.17 | 93.52 | 91.30 | 91.64 | 1,616,252 | -0.63(-0.68%) |
Oct 18, 2023 | 92.37 | 92.63 | 91.53 | 92.26 | 1,513,405 | -1.41(-1.51%) |
Oct 17, 2023 | 92.54 | 94.17 | 92.08 | 93.67 | 1,118,946 | -0.18(-0.19%) |
Oct 16, 2023 | 93.09 | 94.43 | 93.30 | 93.85 | 1,582,143 | +1.21(+1.31%) |
Oct 13, 2023 | 95.07 | 95.12 | 92.29 | 92.63 | 1,405,606 | -2.30(-2.42%) |
Oct 12, 2023 | 96.07 | 96.36 | 93.94 | 94.94 | 1,299,081 | -0.91(-0.95%) |
Oct 11, 2023 | 96.11 | 96.75 | 94.34 | 95.85 | 1,419,653 | -0.41(-0.43%) |
Oct 10, 2023 | 93.45 | 97.28 | 93.30 | 96.26 | 1,852,894 | +0.08(+0.08%) |
Oct 09, 2023 | 95.42 | 96.60 | 94.65 | 96.18 | 926,319 | -0.10(-0.10%) |
Oct 06, 2023 | 94.54 | 96.93 | 93.75 | 96.28 | 1,493,813 | +1.53(+1.61%) |
Oct 05, 2023 | 95.61 | 95.89 | 93.83 | 94.75 | 1,160,571 | -0.79(-0.83%) |
Oct 04, 2023 | 95.15 | 95.85 | 94.52 | 95.54 | 1,533,790 | +0.53(+0.56%) |
Oct 03, 2023 | 95.55 | 96.70 | 94.19 | 95.01 | 1,353,918 | -1.19(-1.24%) |