Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 119.37 | 120.60 | 118.46 | 118.73 | 222,188 | -0.96(-0.80%) |
Dec 28, 2023 | 119.49 | 120.04 | 119.33 | 119.69 | 199,449 | -0.24(-0.20%) |
Dec 27, 2023 | 119.63 | 120.05 | 119.27 | 119.93 | 236,711 | +0.60(+0.50%) |
Dec 26, 2023 | 118.88 | 119.70 | 118.59 | 119.33 | 175,116 | +0.86(+0.73%) |
Dec 22, 2023 | 117.45 | 118.52 | 117.31 | 118.47 | 218,980 | +1.36(+1.16%) |
Dec 21, 2023 | 116.31 | 117.20 | 115.50 | 117.10 | 265,988 | +2.00(+1.74%) |
Dec 20, 2023 | 115.91 | 116.87 | 115.10 | 115.10 | 438,821 | -1.19(-1.03%) |
Dec 19, 2023 | 115.22 | 116.34 | 115.20 | 116.30 | 277,788 | +1.99(+1.74%) |
Dec 18, 2023 | 115.60 | 115.60 | 113.70 | 114.31 | 400,112 | -0.90(-0.78%) |
Dec 15, 2023 | 115.39 | 116.44 | 114.96 | 115.20 | 1,054,472 | -0.51(-0.44%) |
Dec 14, 2023 | 113.51 | 115.87 | 113.51 | 115.71 | 418,550 | +3.39(+3.02%) |
Dec 13, 2023 | 113.18 | 113.61 | 111.41 | 112.32 | 578,334 | -0.86(-0.76%) |
Dec 12, 2023 | 112.86 | 113.89 | 112.41 | 113.17 | 306,261 | +0.38(+0.34%) |
Dec 11, 2023 | 113.35 | 113.87 | 112.72 | 112.79 | 253,543 | -0.38(-0.33%) |
Dec 08, 2023 | 111.53 | 113.36 | 111.53 | 113.17 | 431,927 | +1.64(+1.47%) |
Dec 07, 2023 | 110.49 | 111.59 | 110.16 | 111.53 | 586,936 | +1.21(+1.10%) |
Dec 06, 2023 | 110.58 | 112.04 | 110.29 | 110.32 | 314,404 | +0.36(+0.33%) |
Dec 05, 2023 | 110.29 | 111.07 | 109.70 | 109.96 | 488,516 | -0.74(-0.67%) |
Dec 04, 2023 | 109.14 | 110.70 | 108.82 | 110.69 | 479,116 | +1.00(+0.92%) |
Dec 01, 2023 | 107.57 | 109.76 | 107.57 | 109.69 | 377,378 | +1.95(+1.81%) |
Nov 30, 2023 | 106.90 | 107.85 | 106.58 | 107.74 | 289,897 | +1.18(+1.11%) |
Nov 29, 2023 | 107.10 | 108.04 | 106.20 | 106.56 | 323,605 | -0.02(-0.02%) |
Nov 28, 2023 | 108.74 | 109.44 | 106.53 | 106.58 | 404,738 | -2.17(-2.00%) |
Nov 27, 2023 | 107.88 | 109.38 | 107.64 | 108.75 | 551,530 | +0.07(+0.06%) |
Nov 24, 2023 | 108.00 | 108.93 | 107.70 | 108.68 | 277,603 | +0.70(+0.65%) |
Nov 22, 2023 | 107.15 | 108.57 | 106.72 | 107.97 | 398,488 | +1.02(+0.96%) |
Nov 21, 2023 | 106.64 | 107.54 | 106.45 | 106.95 | 870,556 | -0.15(-0.14%) |
Nov 20, 2023 | 107.29 | 107.97 | 106.71 | 107.10 | 366,958 | -0.15(-0.14%) |
Nov 17, 2023 | 107.69 | 108.16 | 106.91 | 107.25 | 275,840 | +0.24(+0.22%) |
Nov 16, 2023 | 107.36 | 108.66 | 106.34 | 107.01 | 497,586 | +0.37(+0.34%) |
Nov 15, 2023 | 106.19 | 107.75 | 106.19 | 106.64 | 509,563 | +0.47(+0.44%) |
Nov 14, 2023 | 104.07 | 106.56 | 104.07 | 106.18 | 580,368 | +3.87(+3.78%) |
Nov 13, 2023 | 101.78 | 102.61 | 101.53 | 102.31 | 293,306 | +0.28(+0.27%) |
Nov 10, 2023 | 100.41 | 102.28 | 100.24 | 102.03 | 495,392 | +2.25(+2.26%) |
Nov 09, 2023 | 100.61 | 101.37 | 99.55 | 99.78 | 332,259 | -0.15(-0.15%) |
Nov 08, 2023 | 99.91 | 100.42 | 99.56 | 99.93 | 272,271 | +0.33(+0.33%) |
Nov 07, 2023 | 99.41 | 99.95 | 98.76 | 99.60 | 253,149 | -0.50(-0.50%) |
Nov 06, 2023 | 100.92 | 100.92 | 99.43 | 100.09 | 325,121 | -0.35(-0.35%) |
Nov 03, 2023 | 100.73 | 101.62 | 100.22 | 100.44 | 583,325 | +1.44(+1.45%) |
Nov 02, 2023 | 96.21 | 100.20 | 94.81 | 99.00 | 899,163 | +5.75(+6.16%) |
Nov 01, 2023 | 92.60 | 93.35 | 91.46 | 93.26 | 766,313 | +0.62(+0.66%) |
Oct 31, 2023 | 91.24 | 93.07 | 91.24 | 92.64 | 495,943 | +1.21(+1.32%) |
Oct 30, 2023 | 92.77 | 92.77 | 91.29 | 91.43 | 744,678 | -0.18(-0.19%) |
Oct 27, 2023 | 92.54 | 93.12 | 91.37 | 91.61 | 303,673 | -0.99(-1.07%) |
Oct 26, 2023 | 92.23 | 93.69 | 92.23 | 92.60 | 387,600 | +0.72(+0.79%) |
Oct 25, 2023 | 93.02 | 93.02 | 91.70 | 91.88 | 315,001 | -1.62(-1.73%) |
Oct 24, 2023 | 93.65 | 94.38 | 92.46 | 93.50 | 317,130 | +0.75(+0.81%) |
Oct 23, 2023 | 94.14 | 94.58 | 92.45 | 92.74 | 410,780 | -1.61(-1.70%) |
Oct 20, 2023 | 94.14 | 95.11 | 93.46 | 94.35 | 622,487 | +0.50(+0.53%) |
Oct 19, 2023 | 94.22 | 96.10 | 93.52 | 93.85 | 523,987 | -0.93(-0.98%) |
Oct 18, 2023 | 98.55 | 99.01 | 94.70 | 94.79 | 469,203 | -4.92(-4.94%) |
Oct 17, 2023 | 98.18 | 101.10 | 98.18 | 99.71 | 978,080 | +0.82(+0.83%) |
Oct 16, 2023 | 98.54 | 99.83 | 98.10 | 98.88 | 335,538 | +1.15(+1.18%) |
Oct 13, 2023 | 99.56 | 99.80 | 96.92 | 97.73 | 390,947 | -1.80(-1.80%) |
Oct 12, 2023 | 100.38 | 100.59 | 98.85 | 99.53 | 290,110 | -0.76(-0.76%) |
Oct 11, 2023 | 98.73 | 100.33 | 98.73 | 100.29 | 273,127 | +1.64(+1.66%) |
Oct 10, 2023 | 98.51 | 100.08 | 98.42 | 98.66 | 417,780 | +0.32(+0.32%) |
Oct 09, 2023 | 97.13 | 98.73 | 96.71 | 98.34 | 326,290 | +1.03(+1.06%) |
Oct 06, 2023 | 95.39 | 97.99 | 95.29 | 97.31 | 401,593 | +1.56(+1.63%) |
Oct 05, 2023 | 97.47 | 98.09 | 95.43 | 95.75 | 470,219 | +0.08(+0.08%) |
Oct 04, 2023 | 95.01 | 96.07 | 94.09 | 95.67 | 264,268 | +0.56(+0.58%) |
Oct 03, 2023 | 95.38 | 96.07 | 94.33 | 95.11 | 222,505 | -0.81(-0.85%) |