Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 98.64 | 98.86 | 97.91 | 98.26 | 18,056,840 | -0.21(-0.21%) |
Dec 28, 2023 | 99.65 | 99.86 | 98.41 | 98.47 | 16,606,662 | -1.44(-1.45%) |
Dec 27, 2023 | 100.29 | 100.79 | 99.59 | 99.91 | 14,808,685 | -0.47(-0.47%) |
Dec 26, 2023 | 100.97 | 101.26 | 100.36 | 100.38 | 18,190,538 | +0.23(+0.23%) |
Dec 22, 2023 | 100.55 | 101.17 | 100.07 | 100.16 | 13,154,089 | +0.18(+0.18%) |
Dec 21, 2023 | 99.73 | 100.25 | 99.07 | 99.98 | 19,528,798 | +0.45(+0.45%) |
Dec 20, 2023 | 101.72 | 102.15 | 99.39 | 99.53 | 21,251,598 | -1.69(-1.67%) |
Dec 19, 2023 | 100.25 | 101.42 | 100.04 | 101.22 | 19,223,486 | +1.32(+1.32%) |
Dec 18, 2023 | 100.37 | 101.34 | 99.77 | 99.90 | 21,981,546 | +0.74(+0.74%) |
Dec 15, 2023 | 98.86 | 99.26 | 98.59 | 99.17 | 61,861,244 | -0.67(-0.67%) |
Dec 14, 2023 | 98.13 | 100.38 | 98.01 | 99.83 | 26,617,636 | +2.61(+2.69%) |
Dec 13, 2023 | 96.35 | 97.33 | 95.98 | 97.22 | 21,205,070 | +0.86(+0.89%) |
Dec 12, 2023 | 96.98 | 96.98 | 95.80 | 96.36 | 26,568,546 | -1.54(-1.58%) |
Dec 11, 2023 | 98.08 | 98.14 | 96.89 | 97.91 | 22,635,468 | +0.07(+0.07%) |
Dec 08, 2023 | 97.32 | 98.07 | 97.05 | 97.84 | 22,461,082 | +1.11(+1.15%) |
Dec 07, 2023 | 98.14 | 99.10 | 96.40 | 96.73 | 30,509,138 | -0.68(-0.70%) |
Dec 06, 2023 | 98.28 | 98.99 | 96.65 | 97.41 | 31,691,358 | -1.31(-1.32%) |
Dec 05, 2023 | 100.51 | 100.58 | 98.57 | 98.71 | 22,622,146 | -1.96(-1.94%) |
Dec 04, 2023 | 100.37 | 101.58 | 99.84 | 100.67 | 21,898,014 | -0.55(-0.54%) |
Dec 01, 2023 | 100.74 | 102.43 | 100.46 | 101.22 | 18,157,428 | +0.25(+0.24%) |
Nov 30, 2023 | 101.34 | 102.68 | 100.06 | 100.97 | 29,758,532 | +0.39(+0.39%) |
Nov 29, 2023 | 102.48 | 102.78 | 99.89 | 100.58 | 27,265,250 | -1.53(-1.50%) |
Nov 28, 2023 | 102.45 | 103.11 | 102.09 | 102.11 | 20,980,940 | -0.06(-0.06%) |
Nov 27, 2023 | 102.31 | 102.61 | 101.41 | 102.17 | 18,326,660 | -0.60(-0.58%) |
Nov 24, 2023 | 102.23 | 103.65 | 102.12 | 102.77 | 9,646,638 | +0.55(+0.54%) |
Nov 22, 2023 | 100.82 | 102.33 | 100.19 | 102.22 | 19,455,342 | -0.44(-0.43%) |
Nov 21, 2023 | 102.42 | 102.89 | 101.44 | 102.66 | 15,285,228 | -0.04(-0.04%) |
Nov 20, 2023 | 103.57 | 104.06 | 102.64 | 102.70 | 17,764,334 | -0.45(-0.44%) |
Nov 17, 2023 | 101.29 | 103.62 | 100.98 | 103.16 | 23,394,000 | +2.46(+2.44%) |
Nov 16, 2023 | 101.13 | 101.50 | 99.41 | 100.70 | 22,850,170 | -1.18(-1.16%) |
Nov 15, 2023 | 102.17 | 103.34 | 101.72 | 101.88 | 20,483,554 | -0.62(-0.60%) |
Nov 14, 2023 | 102.51 | 103.01 | 102.08 | 102.50 | 18,574,768 | +0.39(+0.38%) |
Nov 13, 2023 | 101.33 | 102.39 | 101.10 | 102.10 | 15,707,747 | +1.06(+1.05%) |
Nov 10, 2023 | 101.22 | 101.69 | 100.22 | 101.04 | 18,309,154 | +0.77(+0.77%) |
Nov 09, 2023 | 100.97 | 101.26 | 100.17 | 100.27 | 18,867,724 | +0.03(+0.03%) |
Nov 08, 2023 | 101.02 | 102.16 | 100.20 | 100.24 | 19,686,880 | -1.25(-1.23%) |
Nov 07, 2023 | 101.74 | 102.12 | 100.59 | 101.49 | 20,794,424 | -1.62(-1.57%) |
Nov 06, 2023 | 105.35 | 105.44 | 103.01 | 103.11 | 19,597,142 | -1.86(-1.77%) |
Nov 03, 2023 | 105.57 | 105.94 | 103.76 | 104.97 | 31,374,322 | -1.30(-1.22%) |
Nov 02, 2023 | 103.12 | 106.34 | 102.75 | 106.26 | 25,884,818 | +3.38(+3.29%) |
Nov 01, 2023 | 103.75 | 104.37 | 102.71 | 102.88 | 29,951,910 | -0.20(-0.20%) |
Oct 31, 2023 | 102.83 | 103.39 | 101.81 | 103.09 | 22,781,216 | -0.03(-0.03%) |
Oct 30, 2023 | 102.98 | 103.64 | 102.47 | 103.12 | 19,878,862 | +0.32(+0.31%) |
Oct 27, 2023 | 106.05 | 106.99 | 102.22 | 102.80 | 23,710,790 | -2.00(-1.90%) |
Oct 26, 2023 | 104.65 | 105.51 | 103.72 | 104.79 | 19,249,712 | -0.96(-0.91%) |
Oct 25, 2023 | 105.69 | 106.64 | 105.31 | 105.76 | 22,643,938 | +0.19(+0.18%) |
Oct 24, 2023 | 106.84 | 106.95 | 105.30 | 105.56 | 17,233,876 | -1.03(-0.97%) |
Oct 23, 2023 | 107.74 | 108.06 | 105.84 | 106.59 | 18,661,344 | -1.59(-1.47%) |
Oct 20, 2023 | 109.97 | 110.36 | 107.90 | 108.18 | 23,046,716 | -1.89(-1.72%) |
Oct 19, 2023 | 109.78 | 110.99 | 108.42 | 110.07 | 21,531,984 | +0.07(+0.06%) |
Oct 18, 2023 | 108.90 | 110.43 | 108.78 | 110.00 | 24,004,414 | +1.52(+1.40%) |
Oct 17, 2023 | 106.87 | 108.88 | 106.82 | 108.48 | 20,298,612 | +1.40(+1.31%) |
Oct 16, 2023 | 107.62 | 107.79 | 106.28 | 107.08 | 18,943,748 | +0.08(+0.07%) |
Oct 13, 2023 | 105.21 | 107.32 | 105.03 | 107.00 | 31,102,234 | +3.31(+3.19%) |
Oct 12, 2023 | 104.78 | 105.03 | 103.32 | 103.69 | 32,083,494 | -0.02(-0.02%) |
Oct 11, 2023 | 104.17 | 104.37 | 102.09 | 103.71 | 59,566,400 | -3.86(-3.59%) |
Oct 10, 2023 | 108.12 | 108.54 | 107.25 | 107.57 | 14,250,783 | -0.46(-0.42%) |
Oct 09, 2023 | 107.56 | 109.14 | 106.66 | 108.03 | 22,960,400 | +3.65(+3.50%) |
Oct 06, 2023 | 102.97 | 105.44 | 102.37 | 104.37 | 26,047,302 | -1.77(-1.67%) |
Oct 05, 2023 | 106.94 | 108.01 | 105.87 | 106.15 | 20,652,010 | -2.44(-2.25%) |
Oct 04, 2023 | 111.07 | 111.11 | 107.62 | 108.59 | 20,142,542 | -4.22(-3.74%) |
Oct 03, 2023 | 112.43 | 113.40 | 112.03 | 112.81 | 13,652,153 | +0.20(+0.17%) |