Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 101.39 | 101.77 | 100.32 | 101.44 | 27,495 | +0.30(+0.29%) |
Dec 28, 2023 | 100.70 | 102.09 | 100.70 | 101.14 | 69,798 | +0.57(+0.57%) |
Dec 27, 2023 | 99.17 | 100.58 | 99.14 | 100.57 | 27,162 | +1.40(+1.41%) |
Dec 26, 2023 | 98.68 | 99.70 | 98.11 | 99.17 | 27,679 | +0.67(+0.68%) |
Dec 22, 2023 | 97.71 | 99.35 | 97.41 | 98.51 | 39,882 | +1.41(+1.46%) |
Dec 21, 2023 | 95.04 | 97.31 | 95.04 | 97.09 | 51,465 | +3.11(+3.30%) |
Dec 20, 2023 | 97.57 | 97.97 | 93.90 | 93.99 | 31,733 | -4.09(-4.17%) |
Dec 19, 2023 | 96.91 | 98.09 | 96.16 | 98.07 | 29,051 | +1.85(+1.92%) |
Dec 18, 2023 | 96.74 | 97.10 | 95.69 | 96.23 | 23,851 | +0.66(+0.69%) |
Dec 15, 2023 | 97.92 | 97.92 | 94.64 | 95.56 | 70,760 | -2.63(-2.68%) |
Dec 14, 2023 | 101.08 | 101.08 | 97.10 | 98.19 | 91,046 | -1.61(-1.62%) |
Dec 13, 2023 | 93.76 | 99.81 | 93.13 | 99.80 | 49,768 | +5.22(+5.52%) |
Dec 12, 2023 | 93.96 | 94.99 | 92.41 | 94.58 | 33,292 | +1.17(+1.25%) |
Dec 11, 2023 | 93.09 | 93.87 | 91.82 | 93.41 | 21,634 | +1.80(+1.97%) |
Dec 08, 2023 | 91.25 | 92.13 | 90.03 | 91.61 | 14,129 | +0.25(+0.27%) |
Dec 07, 2023 | 91.92 | 91.92 | 90.03 | 91.36 | 19,556 | -0.31(-0.34%) |
Dec 06, 2023 | 92.06 | 92.60 | 91.37 | 91.67 | 26,999 | +0.11(+0.12%) |
Dec 05, 2023 | 91.70 | 91.85 | 89.92 | 91.56 | 28,068 | -0.31(-0.34%) |
Dec 04, 2023 | 90.48 | 92.40 | 90.48 | 91.87 | 35,659 | +0.60(+0.65%) |
Dec 01, 2023 | 90.16 | 91.62 | 89.76 | 91.27 | 32,818 | +0.89(+0.99%) |
Nov 30, 2023 | 87.26 | 90.38 | 86.84 | 90.38 | 33,576 | +3.18(+3.65%) |
Nov 29, 2023 | 87.04 | 88.25 | 86.97 | 87.20 | 28,056 | -0.03(-0.04%) |
Nov 28, 2023 | 88.11 | 88.42 | 86.96 | 87.23 | 23,241 | -1.21(-1.37%) |
Nov 27, 2023 | 89.44 | 90.48 | 88.06 | 88.44 | 36,120 | -1.87(-2.07%) |
Nov 24, 2023 | 89.44 | 90.31 | 89.44 | 90.31 | 25,170 | +1.33(+1.49%) |
Nov 22, 2023 | 88.81 | 89.39 | 88.19 | 88.98 | 32,062 | +1.41(+1.61%) |
Nov 21, 2023 | 87.23 | 88.10 | 86.85 | 87.57 | 26,361 | +1.54(+1.79%) |
Nov 20, 2023 | 84.16 | 86.68 | 83.52 | 86.04 | 25,012 | +1.42(+1.67%) |
Nov 17, 2023 | 85.92 | 85.92 | 83.86 | 84.62 | 27,126 | -0.59(-0.70%) |
Nov 16, 2023 | 84.54 | 85.42 | 84.00 | 85.22 | 28,750 | +1.12(+1.33%) |
Nov 15, 2023 | 84.39 | 85.18 | 83.62 | 84.10 | 24,870 | +0.11(+0.13%) |
Nov 14, 2023 | 83.27 | 85.58 | 83.26 | 83.99 | 49,155 | +1.71(+2.08%) |
Nov 13, 2023 | 80.82 | 82.61 | 79.87 | 82.28 | 37,112 | +1.27(+1.57%) |
Nov 10, 2023 | 80.50 | 81.27 | 77.87 | 81.00 | 56,469 | +1.32(+1.65%) |
Nov 09, 2023 | 84.93 | 84.93 | 79.42 | 79.69 | 66,743 | -5.24(-6.17%) |
Nov 08, 2023 | 86.24 | 86.24 | 83.47 | 84.93 | 29,655 | -0.27(-0.32%) |
Nov 07, 2023 | 84.92 | 85.64 | 84.48 | 85.20 | 18,549 | -0.01(-0.02%) |
Nov 06, 2023 | 84.17 | 85.43 | 83.59 | 85.22 | 30,586 | +1.65(+1.98%) |
Nov 03, 2023 | 84.00 | 84.98 | 83.24 | 83.56 | 44,876 | +1.17(+1.42%) |
Nov 02, 2023 | 79.98 | 82.48 | 79.15 | 82.39 | 109,778 | +3.71(+4.71%) |
Nov 01, 2023 | 77.74 | 79.78 | 77.46 | 78.69 | 38,050 | +0.46(+0.58%) |
Oct 31, 2023 | 77.97 | 78.36 | 76.60 | 78.23 | 23,599 | +1.40(+1.82%) |
Oct 30, 2023 | 76.90 | 77.40 | 75.42 | 76.83 | 36,144 | +1.06(+1.40%) |
Oct 27, 2023 | 79.31 | 79.31 | 74.71 | 75.77 | 78,056 | -4.06(-5.09%) |
Oct 26, 2023 | 80.44 | 81.71 | 79.63 | 79.83 | 50,941 | -2.44(-2.96%) |
Oct 25, 2023 | 83.81 | 83.95 | 80.42 | 82.27 | 56,563 | -2.55(-3.01%) |
Oct 24, 2023 | 83.70 | 85.23 | 83.24 | 84.82 | 21,828 | +1.01(+1.20%) |
Oct 23, 2023 | 85.47 | 86.02 | 83.66 | 83.82 | 37,429 | -1.76(-2.06%) |
Oct 20, 2023 | 86.05 | 87.25 | 85.55 | 85.58 | 43,523 | -1.04(-1.20%) |
Oct 19, 2023 | 89.03 | 89.08 | 85.00 | 86.62 | 48,474 | -2.66(-2.97%) |
Oct 18, 2023 | 92.05 | 92.68 | 89.03 | 89.28 | 34,182 | -2.51(-2.73%) |
Oct 17, 2023 | 90.96 | 93.15 | 90.77 | 91.79 | 25,541 | -0.31(-0.33%) |
Oct 16, 2023 | 91.21 | 93.61 | 91.04 | 92.09 | 59,694 | +1.94(+2.15%) |
Oct 13, 2023 | 89.57 | 91.35 | 88.60 | 90.15 | 31,980 | +1.68(+1.90%) |
Oct 12, 2023 | 91.12 | 91.48 | 88.30 | 88.47 | 39,109 | -2.50(-2.74%) |
Oct 11, 2023 | 92.50 | 92.50 | 89.62 | 90.96 | 31,905 | -1.14(-1.24%) |
Oct 10, 2023 | 91.18 | 93.37 | 89.98 | 92.10 | 44,518 | +1.24(+1.36%) |
Oct 09, 2023 | 89.17 | 91.00 | 88.20 | 90.86 | 68,548 | +0.88(+0.98%) |
Oct 06, 2023 | 86.80 | 90.75 | 86.41 | 89.98 | 59,760 | +2.61(+2.98%) |
Oct 05, 2023 | 86.38 | 87.64 | 85.20 | 87.38 | 48,372 | +1.39(+1.61%) |
Oct 04, 2023 | 85.03 | 86.36 | 83.89 | 85.99 | 38,964 | +1.09(+1.28%) |
Oct 03, 2023 | 85.77 | 86.25 | 84.04 | 84.90 | 59,747 | -2.39(-2.74%) |