Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 100.17 | 101.16 | 99.05 | 99.05 | 210,814 | -1.97(-1.95%) |
Dec 28, 2023 | 99.71 | 101.36 | 99.23 | 101.02 | 184,164 | +0.90(+0.90%) |
Dec 27, 2023 | 100.93 | 101.41 | 99.60 | 100.12 | 279,736 | -0.07(-0.07%) |
Dec 26, 2023 | 97.85 | 100.23 | 97.00 | 100.19 | 261,499 | +2.95(+3.04%) |
Dec 22, 2023 | 97.01 | 98.78 | 96.47 | 97.23 | 199,902 | +1.05(+1.09%) |
Dec 21, 2023 | 96.47 | 96.73 | 95.07 | 96.18 | 164,310 | +1.34(+1.41%) |
Dec 20, 2023 | 96.52 | 98.90 | 94.75 | 94.84 | 314,592 | -1.93(-1.99%) |
Dec 19, 2023 | 95.55 | 97.60 | 95.45 | 96.77 | 262,710 | +1.70(+1.79%) |
Dec 18, 2023 | 95.16 | 96.12 | 94.07 | 95.07 | 309,403 | +0.19(+0.20%) |
Dec 15, 2023 | 94.97 | 95.92 | 93.88 | 94.88 | 767,218 | -0.48(-0.51%) |
Dec 14, 2023 | 92.66 | 95.71 | 92.66 | 95.36 | 417,753 | +5.56(+6.19%) |
Dec 13, 2023 | 85.19 | 90.38 | 84.99 | 89.80 | 431,926 | +4.92(+5.80%) |
Dec 12, 2023 | 85.42 | 85.42 | 84.03 | 84.88 | 278,096 | -0.59(-0.69%) |
Dec 11, 2023 | 84.45 | 85.69 | 84.05 | 85.47 | 385,145 | +0.65(+0.76%) |
Dec 08, 2023 | 82.61 | 85.56 | 82.61 | 84.82 | 405,100 | +1.93(+2.33%) |
Dec 07, 2023 | 82.20 | 83.42 | 81.66 | 82.89 | 291,787 | +0.68(+0.82%) |
Dec 06, 2023 | 82.65 | 83.88 | 81.90 | 82.22 | 280,307 | +0.44(+0.54%) |
Dec 05, 2023 | 83.57 | 84.20 | 80.94 | 81.77 | 282,884 | -2.46(-2.92%) |
Dec 04, 2023 | 80.59 | 84.28 | 80.52 | 84.23 | 361,360 | +3.22(+3.98%) |
Dec 01, 2023 | 78.42 | 81.32 | 78.02 | 81.01 | 246,145 | +2.19(+2.78%) |
Nov 30, 2023 | 78.61 | 78.89 | 77.45 | 78.82 | 220,201 | +1.01(+1.30%) |
Nov 29, 2023 | 78.18 | 79.61 | 77.66 | 77.80 | 156,165 | +0.62(+0.80%) |
Nov 28, 2023 | 76.51 | 77.29 | 75.38 | 77.19 | 150,882 | +0.04(+0.05%) |
Nov 27, 2023 | 77.17 | 78.19 | 76.97 | 77.15 | 145,301 | -0.44(-0.57%) |
Nov 24, 2023 | 77.41 | 78.08 | 76.97 | 77.59 | 48,656 | +0.38(+0.49%) |
Nov 22, 2023 | 77.58 | 78.11 | 76.86 | 77.22 | 181,909 | +0.64(+0.83%) |
Nov 21, 2023 | 77.41 | 77.57 | 76.49 | 76.58 | 124,611 | -1.18(-1.51%) |
Nov 20, 2023 | 75.87 | 77.97 | 75.17 | 77.76 | 188,062 | +1.79(+2.35%) |
Nov 17, 2023 | 76.50 | 76.89 | 75.81 | 75.97 | 172,867 | +0.51(+0.68%) |
Nov 16, 2023 | 77.62 | 78.04 | 75.43 | 75.46 | 210,508 | -2.44(-3.13%) |
Nov 15, 2023 | 77.13 | 79.23 | 77.01 | 77.90 | 323,436 | +0.99(+1.29%) |
Nov 14, 2023 | 74.60 | 77.84 | 74.60 | 76.91 | 276,921 | +5.13(+7.15%) |
Nov 13, 2023 | 72.23 | 72.92 | 70.50 | 71.77 | 241,720 | -1.39(-1.90%) |
Nov 10, 2023 | 73.10 | 73.64 | 72.18 | 73.16 | 178,338 | +0.65(+0.89%) |
Nov 09, 2023 | 75.25 | 75.25 | 72.21 | 72.51 | 270,497 | -2.11(-2.83%) |
Nov 08, 2023 | 75.67 | 76.12 | 73.98 | 74.63 | 165,440 | -1.12(-1.48%) |
Nov 07, 2023 | 76.46 | 77.18 | 75.58 | 75.75 | 166,721 | -0.84(-1.10%) |
Nov 06, 2023 | 78.34 | 78.34 | 76.03 | 76.59 | 215,191 | -1.20(-1.54%) |
Nov 03, 2023 | 76.48 | 78.71 | 76.39 | 77.78 | 325,510 | +2.83(+3.77%) |
Nov 02, 2023 | 73.20 | 75.58 | 72.40 | 74.96 | 367,678 | +4.89(+6.98%) |
Nov 01, 2023 | 69.16 | 70.22 | 68.16 | 70.06 | 201,209 | +0.73(+1.06%) |
Oct 31, 2023 | 68.15 | 69.41 | 67.20 | 69.33 | 207,074 | +1.61(+2.38%) |
Oct 30, 2023 | 68.41 | 69.19 | 66.68 | 67.72 | 202,059 | +0.16(+0.24%) |
Oct 27, 2023 | 69.56 | 69.74 | 67.14 | 67.55 | 360,872 | -1.81(-2.62%) |
Oct 26, 2023 | 68.56 | 69.90 | 68.21 | 69.37 | 247,712 | +0.81(+1.18%) |
Oct 25, 2023 | 69.46 | 69.76 | 67.84 | 68.56 | 381,132 | -1.90(-2.70%) |
Oct 24, 2023 | 69.43 | 70.68 | 69.25 | 70.46 | 566,260 | +1.79(+2.60%) |
Oct 23, 2023 | 70.82 | 71.64 | 68.58 | 68.67 | 461,492 | -2.56(-3.59%) |
Oct 20, 2023 | 73.05 | 73.05 | 71.19 | 71.23 | 200,992 | -1.32(-1.82%) |
Oct 19, 2023 | 73.92 | 74.31 | 72.43 | 72.55 | 152,659 | -1.63(-2.20%) |
Oct 18, 2023 | 75.26 | 75.29 | 73.95 | 74.18 | 135,175 | -1.73(-2.28%) |
Oct 17, 2023 | 74.31 | 76.54 | 74.31 | 75.91 | 212,183 | +0.97(+1.30%) |
Oct 16, 2023 | 73.73 | 75.77 | 72.51 | 74.94 | 214,914 | +2.08(+2.86%) |
Oct 13, 2023 | 73.04 | 73.56 | 72.39 | 72.85 | 131,749 | +0.43(+0.60%) |
Oct 12, 2023 | 73.16 | 73.16 | 71.50 | 72.42 | 155,800 | -0.95(-1.29%) |
Oct 11, 2023 | 74.50 | 75.48 | 73.34 | 73.36 | 284,548 | -0.18(-0.25%) |
Oct 10, 2023 | 72.51 | 74.22 | 72.51 | 73.55 | 187,229 | +1.22(+1.68%) |
Oct 09, 2023 | 70.36 | 72.84 | 70.14 | 72.33 | 197,465 | +1.44(+2.03%) |
Oct 06, 2023 | 69.30 | 71.42 | 68.73 | 70.89 | 216,907 | +1.25(+1.80%) |
Oct 05, 2023 | 70.02 | 70.31 | 68.88 | 69.64 | 158,516 | -0.58(-0.82%) |
Oct 04, 2023 | 70.26 | 70.72 | 68.63 | 70.22 | 271,374 | +0.14(+0.19%) |
Oct 03, 2023 | 71.05 | 71.50 | 69.49 | 70.08 | 202,581 | -1.61(-2.25%) |