Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 107.30 | 107.92 | 107.13 | 107.24 | 932,962 | -0.04(-0.04%) |
Dec 28, 2023 | 106.56 | 107.76 | 106.56 | 107.28 | 919,298 | +0.62(+0.58%) |
Dec 27, 2023 | 105.75 | 107.05 | 105.51 | 106.66 | 1,088,772 | +0.99(+0.94%) |
Dec 26, 2023 | 103.51 | 105.83 | 103.37 | 105.67 | 1,036,082 | +1.80(+1.73%) |
Dec 22, 2023 | 103.40 | 105.22 | 103.04 | 103.88 | 897,061 | +0.73(+0.71%) |
Dec 21, 2023 | 103.21 | 103.79 | 102.32 | 103.14 | 1,013,817 | +0.55(+0.53%) |
Dec 20, 2023 | 104.28 | 104.65 | 102.31 | 102.59 | 1,500,817 | -2.49(-2.37%) |
Dec 19, 2023 | 106.39 | 107.71 | 104.94 | 105.09 | 1,681,975 | -1.32(-1.24%) |
Dec 18, 2023 | 103.65 | 106.61 | 103.44 | 106.41 | 1,552,643 | +2.90(+2.80%) |
Dec 15, 2023 | 102.91 | 103.63 | 102.22 | 103.51 | 1,991,068 | -0.04(-0.04%) |
Dec 14, 2023 | 105.19 | 105.54 | 103.53 | 103.55 | 1,271,569 | -1.69(-1.60%) |
Dec 13, 2023 | 102.56 | 105.45 | 102.28 | 105.23 | 1,127,510 | +2.51(+2.44%) |
Dec 12, 2023 | 102.45 | 102.95 | 101.85 | 102.72 | 1,422,584 | +0.92(+0.91%) |
Dec 11, 2023 | 100.42 | 102.02 | 100.04 | 101.80 | 1,461,235 | +1.64(+1.63%) |
Dec 08, 2023 | 100.21 | 100.74 | 99.45 | 100.17 | 906,300 | -0.04(-0.04%) |
Dec 07, 2023 | 100.11 | 101.11 | 99.25 | 100.20 | 1,628,570 | +0.00(+0.00%) |
Dec 06, 2023 | 99.81 | 100.75 | 99.59 | 100.20 | 937,397 | +0.38(+0.38%) |
Dec 05, 2023 | 101.39 | 101.61 | 99.44 | 99.83 | 1,511,245 | -1.83(-1.80%) |
Dec 04, 2023 | 99.78 | 101.91 | 99.78 | 101.65 | 1,956,484 | +1.53(+1.53%) |
Dec 01, 2023 | 99.08 | 100.27 | 98.72 | 100.12 | 1,682,902 | +0.88(+0.89%) |
Nov 30, 2023 | 96.61 | 99.33 | 96.37 | 99.24 | 2,901,809 | +2.48(+2.56%) |
Nov 29, 2023 | 97.47 | 98.21 | 96.31 | 96.76 | 1,268,392 | -0.90(-0.92%) |
Nov 28, 2023 | 98.88 | 99.08 | 97.51 | 97.66 | 1,295,056 | -1.23(-1.24%) |
Nov 27, 2023 | 98.38 | 99.28 | 97.97 | 98.89 | 1,136,817 | +0.47(+0.47%) |
Nov 24, 2023 | 98.12 | 98.49 | 97.74 | 98.43 | 393,291 | +0.32(+0.32%) |
Nov 22, 2023 | 97.64 | 98.27 | 97.15 | 98.11 | 798,321 | +0.74(+0.76%) |
Nov 21, 2023 | 96.92 | 97.83 | 96.22 | 97.37 | 1,563,574 | +0.80(+0.83%) |
Nov 20, 2023 | 95.02 | 96.87 | 94.74 | 96.56 | 2,207,077 | +1.52(+1.60%) |
Nov 17, 2023 | 95.37 | 95.49 | 93.63 | 95.05 | 2,744,707 | +0.10(+0.10%) |
Nov 16, 2023 | 93.94 | 95.21 | 93.65 | 94.95 | 1,328,712 | +0.86(+0.92%) |
Nov 15, 2023 | 95.21 | 96.34 | 94.00 | 94.08 | 1,489,665 | -1.04(-1.10%) |
Nov 14, 2023 | 95.73 | 95.95 | 94.29 | 95.12 | 1,203,993 | -0.24(-0.25%) |
Nov 13, 2023 | 92.97 | 96.84 | 92.97 | 95.36 | 2,230,108 | +2.03(+2.18%) |
Nov 10, 2023 | 93.93 | 94.25 | 93.02 | 93.33 | 1,355,175 | -0.29(-0.31%) |
Nov 09, 2023 | 93.75 | 94.12 | 93.01 | 93.62 | 1,508,237 | -0.01(-0.01%) |
Nov 08, 2023 | 92.91 | 95.16 | 92.89 | 93.63 | 2,105,171 | +0.94(+1.02%) |
Nov 07, 2023 | 93.44 | 93.91 | 92.64 | 92.68 | 1,065,577 | -0.75(-0.81%) |
Nov 06, 2023 | 93.18 | 94.67 | 92.96 | 93.44 | 1,713,982 | +0.09(+0.10%) |
Nov 03, 2023 | 93.53 | 94.92 | 93.27 | 93.35 | 1,377,703 | +0.38(+0.41%) |
Nov 02, 2023 | 90.49 | 93.46 | 90.49 | 92.97 | 2,314,084 | +3.01(+3.34%) |
Nov 01, 2023 | 88.96 | 90.91 | 88.79 | 89.97 | 1,987,191 | +1.15(+1.29%) |
Oct 31, 2023 | 88.98 | 89.24 | 88.10 | 88.82 | 1,308,197 | +0.28(+0.31%) |
Oct 30, 2023 | 88.40 | 89.11 | 88.22 | 88.54 | 1,436,105 | +0.63(+0.72%) |
Oct 27, 2023 | 87.79 | 89.12 | 87.37 | 87.91 | 2,150,348 | +0.10(+0.11%) |
Oct 26, 2023 | 88.04 | 88.98 | 87.11 | 87.81 | 2,044,662 | -0.03(-0.03%) |
Oct 25, 2023 | 87.36 | 88.85 | 87.32 | 87.84 | 2,783,637 | +0.02(+0.02%) |
Oct 24, 2023 | 86.52 | 88.20 | 86.30 | 87.82 | 3,296,354 | +1.60(+1.86%) |
Oct 23, 2023 | 86.48 | 86.95 | 85.26 | 86.22 | 2,289,762 | -0.33(-0.38%) |
Oct 20, 2023 | 86.48 | 87.05 | 85.91 | 86.54 | 2,059,796 | +0.01(+0.01%) |
Oct 19, 2023 | 85.23 | 87.76 | 84.61 | 86.53 | 2,875,024 | +0.95(+1.11%) |
Oct 18, 2023 | 85.84 | 87.45 | 84.78 | 85.58 | 2,224,405 | -0.38(-0.44%) |
Oct 17, 2023 | 84.20 | 87.13 | 83.69 | 85.96 | 3,136,311 | +2.25(+2.68%) |
Oct 16, 2023 | 83.02 | 84.06 | 82.37 | 83.71 | 2,404,496 | +1.44(+1.76%) |
Oct 13, 2023 | 83.19 | 83.69 | 80.37 | 82.27 | 5,005,208 | -0.91(-1.09%) |
Oct 12, 2023 | 90.94 | 90.94 | 82.66 | 83.18 | 7,186,321 | -7.66(-8.43%) |
Oct 11, 2023 | 95.20 | 95.37 | 90.32 | 90.84 | 3,439,308 | -4.48(-4.70%) |
Oct 10, 2023 | 91.55 | 96.03 | 91.40 | 95.32 | 4,042,903 | +3.63(+3.96%) |
Oct 09, 2023 | 91.83 | 92.66 | 88.59 | 91.69 | 3,114,614 | -0.76(-0.82%) |
Oct 06, 2023 | 96.33 | 96.77 | 92.06 | 92.45 | 4,889,328 | -4.23(-4.38%) |
Oct 05, 2023 | 100.47 | 100.70 | 96.46 | 96.68 | 7,637,864 | +7.18(+8.02%) |
Oct 04, 2023 | 88.63 | 89.51 | 87.77 | 89.50 | 3,108,642 | +0.87(+0.98%) |
Oct 03, 2023 | 90.60 | 91.10 | 87.83 | 88.63 | 3,264,913 | -2.59(-2.84%) |