Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 105.68 | 106.38 | 104.11 | 105.54 | 500,631 | -0.18(-0.17%) |
Dec 28, 2023 | 106.84 | 107.70 | 105.00 | 105.72 | 527,382 | -1.84(-1.71%) |
Dec 27, 2023 | 104.90 | 108.36 | 104.90 | 107.56 | 640,466 | +2.83(+2.70%) |
Dec 26, 2023 | 105.74 | 105.94 | 104.23 | 104.73 | 383,797 | -0.60(-0.57%) |
Dec 22, 2023 | 103.95 | 106.60 | 103.59 | 105.33 | 617,696 | +1.76(+1.70%) |
Dec 21, 2023 | 103.49 | 105.00 | 102.71 | 103.57 | 730,705 | +0.77(+0.75%) |
Dec 20, 2023 | 105.25 | 105.97 | 102.20 | 102.80 | 740,039 | -3.91(-3.66%) |
Dec 19, 2023 | 104.50 | 107.08 | 104.50 | 106.71 | 950,133 | +3.14(+3.03%) |
Dec 18, 2023 | 101.98 | 104.42 | 101.17 | 103.57 | 808,169 | +1.37(+1.34%) |
Dec 15, 2023 | 104.18 | 105.90 | 101.32 | 102.20 | 911,718 | -1.75(-1.68%) |
Dec 14, 2023 | 100.37 | 105.94 | 99.26 | 103.95 | 1,493,342 | +6.77(+6.97%) |
Dec 13, 2023 | 94.52 | 97.30 | 92.02 | 97.18 | 1,926,517 | -1.47(-1.49%) |
Dec 12, 2023 | 100.23 | 100.83 | 96.81 | 98.65 | 780,951 | -1.84(-1.83%) |
Dec 11, 2023 | 101.87 | 101.98 | 99.93 | 100.49 | 739,311 | -2.94(-2.84%) |
Dec 08, 2023 | 101.19 | 103.62 | 100.70 | 103.43 | 458,965 | +1.51(+1.48%) |
Dec 07, 2023 | 101.33 | 102.00 | 99.14 | 101.92 | 809,534 | +0.58(+0.58%) |
Dec 06, 2023 | 98.56 | 102.51 | 97.61 | 101.34 | 810,275 | +2.60(+2.63%) |
Dec 05, 2023 | 98.60 | 99.03 | 97.93 | 98.74 | 800,565 | -1.17(-1.17%) |
Dec 04, 2023 | 98.47 | 99.96 | 95.19 | 99.91 | 823,141 | +0.51(+0.51%) |
Dec 01, 2023 | 96.79 | 99.64 | 94.70 | 99.40 | 802,925 | -1.01(-1.01%) |
Nov 30, 2023 | 100.64 | 103.41 | 99.28 | 100.41 | 658,562 | +1.16(+1.17%) |
Nov 29, 2023 | 98.80 | 102.02 | 98.80 | 99.25 | 426,876 | +0.95(+0.97%) |
Nov 28, 2023 | 97.02 | 98.85 | 95.85 | 98.30 | 470,226 | +1.44(+1.49%) |
Nov 27, 2023 | 99.94 | 99.94 | 96.42 | 96.86 | 492,320 | -1.97(-1.99%) |
Nov 24, 2023 | 97.44 | 100.12 | 97.17 | 98.83 | 279,430 | +0.87(+0.89%) |
Nov 22, 2023 | 97.21 | 98.34 | 96.50 | 97.96 | 363,915 | +0.80(+0.82%) |
Nov 21, 2023 | 98.16 | 98.31 | 95.29 | 97.16 | 503,178 | -1.67(-1.69%) |
Nov 20, 2023 | 99.07 | 99.69 | 98.76 | 98.83 | 400,892 | -0.56(-0.56%) |
Nov 17, 2023 | 99.94 | 100.72 | 98.86 | 99.39 | 293,272 | -0.31(-0.31%) |
Nov 16, 2023 | 99.90 | 100.13 | 98.26 | 99.70 | 370,521 | -1.01(-1.00%) |
Nov 15, 2023 | 100.32 | 102.26 | 100.27 | 100.71 | 372,731 | +0.05(+0.05%) |
Nov 14, 2023 | 99.08 | 101.72 | 98.79 | 100.66 | 363,364 | +2.73(+2.79%) |
Nov 13, 2023 | 98.28 | 98.76 | 96.24 | 97.93 | 354,898 | -1.63(-1.64%) |
Nov 10, 2023 | 99.30 | 100.58 | 97.77 | 99.56 | 392,600 | +0.24(+0.24%) |
Nov 09, 2023 | 99.55 | 99.75 | 97.74 | 99.32 | 566,350 | -0.30(-0.30%) |
Nov 08, 2023 | 102.50 | 102.58 | 98.69 | 99.62 | 432,500 | -2.75(-2.69%) |
Nov 07, 2023 | 99.36 | 102.43 | 97.16 | 102.37 | 707,346 | +2.66(+2.67%) |
Nov 06, 2023 | 101.28 | 104.50 | 98.72 | 99.71 | 1,425,626 | +3.93(+4.10%) |
Nov 03, 2023 | 93.34 | 98.34 | 93.33 | 95.78 | 1,099,625 | +3.29(+3.56%) |
Nov 02, 2023 | 90.20 | 92.72 | 88.66 | 92.49 | 984,453 | -0.96(-1.03%) |
Nov 01, 2023 | 93.00 | 94.86 | 92.30 | 93.45 | 491,021 | -0.09(-0.10%) |
Oct 31, 2023 | 91.71 | 94.26 | 91.71 | 93.54 | 554,418 | +0.29(+0.31%) |
Oct 30, 2023 | 91.47 | 94.01 | 91.47 | 93.25 | 666,935 | +2.05(+2.25%) |
Oct 27, 2023 | 97.40 | 97.75 | 90.70 | 91.20 | 1,011,245 | -5.44(-5.63%) |
Oct 26, 2023 | 96.19 | 97.93 | 95.73 | 96.64 | 512,245 | +1.39(+1.46%) |
Oct 25, 2023 | 95.55 | 96.64 | 93.55 | 95.25 | 515,002 | -0.55(-0.57%) |
Oct 24, 2023 | 97.49 | 98.59 | 95.49 | 95.80 | 1,008,607 | +3.28(+3.55%) |
Oct 23, 2023 | 88.87 | 95.20 | 88.00 | 92.52 | 1,352,538 | +1.61(+1.77%) |
Oct 20, 2023 | 91.88 | 92.32 | 90.15 | 90.91 | 874,993 | -2.33(-2.50%) |
Oct 19, 2023 | 94.00 | 94.38 | 91.94 | 93.24 | 825,061 | -1.14(-1.21%) |
Oct 18, 2023 | 95.85 | 96.16 | 93.99 | 94.38 | 821,048 | -2.21(-2.29%) |
Oct 17, 2023 | 96.25 | 97.57 | 95.50 | 96.59 | 817,441 | -0.38(-0.39%) |
Oct 16, 2023 | 98.15 | 99.97 | 94.85 | 96.97 | 2,557,360 | -6.61(-6.38%) |
Oct 13, 2023 | 107.78 | 108.00 | 103.01 | 103.58 | 859,715 | -5.32(-4.89%) |
Oct 12, 2023 | 109.82 | 109.81 | 107.90 | 108.90 | 462,195 | -2.04(-1.84%) |
Oct 11, 2023 | 111.57 | 112.52 | 110.25 | 110.94 | 281,871 | -0.23(-0.21%) |
Oct 10, 2023 | 109.50 | 112.34 | 108.96 | 111.17 | 425,383 | +1.86(+1.70%) |
Oct 09, 2023 | 109.57 | 110.41 | 107.50 | 109.31 | 450,716 | -1.90(-1.71%) |
Oct 06, 2023 | 109.40 | 112.37 | 109.03 | 111.21 | 520,242 | +1.36(+1.24%) |
Oct 05, 2023 | 109.76 | 111.43 | 107.59 | 109.85 | 498,712 | -0.39(-0.35%) |
Oct 04, 2023 | 108.30 | 110.45 | 107.26 | 110.24 | 576,472 | +0.91(+0.83%) |
Oct 03, 2023 | 111.31 | 112.00 | 107.72 | 109.33 | 692,810 | -3.42(-3.03%) |