Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 102.02 | 102.46 | 100.42 | 100.50 | 209,687 | -2.00(-1.95%) |
Dec 28, 2023 | 102.53 | 103.56 | 101.99 | 102.50 | 202,991 | -0.53(-0.51%) |
Dec 27, 2023 | 103.19 | 103.58 | 102.56 | 103.03 | 140,661 | -0.21(-0.20%) |
Dec 26, 2023 | 102.08 | 103.58 | 102.08 | 103.24 | 140,460 | +1.16(+1.13%) |
Dec 22, 2023 | 102.01 | 102.72 | 101.42 | 102.08 | 191,854 | +0.59(+0.58%) |
Dec 21, 2023 | 100.15 | 101.57 | 99.70 | 101.50 | 434,289 | +2.76(+2.79%) |
Dec 20, 2023 | 101.04 | 103.08 | 98.47 | 98.74 | 831,684 | +2.43(+2.52%) |
Dec 19, 2023 | 96.55 | 97.81 | 95.45 | 96.31 | 313,500 | +0.70(+0.73%) |
Dec 18, 2023 | 97.94 | 97.94 | 95.52 | 95.61 | 475,875 | -1.83(-1.88%) |
Dec 15, 2023 | 99.41 | 99.71 | 96.99 | 97.44 | 661,788 | -1.62(-1.64%) |
Dec 14, 2023 | 98.13 | 99.99 | 97.92 | 99.07 | 287,727 | +2.90(+3.02%) |
Dec 13, 2023 | 91.93 | 96.43 | 91.77 | 96.16 | 338,455 | +4.13(+4.49%) |
Dec 12, 2023 | 92.16 | 92.84 | 91.06 | 92.03 | 220,945 | -0.10(-0.11%) |
Dec 11, 2023 | 91.76 | 92.70 | 91.76 | 92.13 | 217,144 | +0.32(+0.35%) |
Dec 08, 2023 | 90.24 | 91.90 | 90.24 | 91.81 | 191,271 | +1.72(+1.91%) |
Dec 07, 2023 | 89.53 | 90.20 | 88.88 | 90.10 | 324,500 | +0.68(+0.76%) |
Dec 06, 2023 | 90.02 | 91.11 | 89.36 | 89.42 | 291,240 | +0.35(+0.39%) |
Dec 05, 2023 | 90.70 | 90.70 | 88.89 | 89.07 | 189,923 | -1.91(-2.10%) |
Dec 04, 2023 | 90.45 | 92.02 | 90.45 | 90.98 | 161,625 | -0.27(-0.29%) |
Dec 01, 2023 | 88.08 | 91.76 | 88.07 | 91.25 | 246,551 | +3.38(+3.84%) |
Nov 30, 2023 | 88.36 | 88.74 | 87.37 | 87.87 | 416,818 | +0.18(+0.20%) |
Nov 29, 2023 | 88.92 | 89.22 | 87.24 | 87.69 | 226,847 | -0.07(-0.08%) |
Nov 28, 2023 | 88.53 | 89.52 | 87.56 | 87.76 | 253,823 | -0.85(-0.96%) |
Nov 27, 2023 | 88.82 | 88.82 | 87.64 | 88.62 | 259,569 | -0.58(-0.65%) |
Nov 24, 2023 | 87.65 | 89.26 | 87.65 | 89.19 | 161,463 | +1.65(+1.88%) |
Nov 22, 2023 | 86.78 | 88.93 | 86.59 | 87.54 | 258,026 | -0.18(-0.20%) |
Nov 21, 2023 | 88.04 | 88.82 | 87.62 | 87.72 | 174,914 | -1.08(-1.22%) |
Nov 20, 2023 | 88.49 | 89.53 | 88.06 | 88.81 | 266,670 | +0.51(+0.57%) |
Nov 17, 2023 | 88.62 | 89.08 | 87.56 | 88.30 | 362,116 | +0.39(+0.44%) |
Nov 16, 2023 | 90.43 | 90.80 | 87.40 | 87.91 | 325,739 | -2.38(-2.64%) |
Nov 15, 2023 | 92.16 | 93.28 | 89.65 | 90.29 | 377,447 | -2.26(-2.45%) |
Nov 14, 2023 | 87.85 | 92.75 | 87.85 | 92.56 | 649,721 | +7.07(+8.27%) |
Nov 13, 2023 | 84.29 | 85.85 | 83.83 | 85.49 | 266,634 | +0.49(+0.57%) |
Nov 10, 2023 | 84.59 | 85.41 | 83.39 | 85.00 | 256,337 | +1.37(+1.64%) |
Nov 09, 2023 | 85.52 | 88.12 | 82.70 | 83.63 | 566,994 | -3.08(-3.55%) |
Nov 08, 2023 | 86.99 | 87.38 | 85.89 | 86.71 | 386,777 | -0.23(-0.26%) |
Nov 07, 2023 | 85.92 | 87.23 | 85.42 | 86.94 | 404,287 | +0.84(+0.98%) |
Nov 06, 2023 | 87.92 | 88.38 | 85.71 | 86.09 | 511,043 | -3.69(-4.11%) |
Nov 03, 2023 | 89.20 | 90.52 | 87.88 | 89.79 | 240,469 | +2.36(+2.70%) |
Nov 02, 2023 | 86.65 | 87.45 | 85.66 | 87.42 | 388,883 | +2.09(+2.44%) |
Nov 01, 2023 | 85.11 | 86.17 | 83.38 | 85.34 | 456,450 | +0.35(+0.41%) |
Oct 31, 2023 | 85.89 | 86.71 | 84.94 | 84.99 | 715,996 | -1.15(-1.34%) |
Oct 30, 2023 | 86.35 | 86.85 | 85.20 | 86.14 | 157,288 | +0.90(+1.06%) |
Oct 27, 2023 | 86.55 | 86.55 | 84.92 | 85.24 | 278,278 | -1.45(-1.67%) |
Oct 26, 2023 | 86.26 | 87.67 | 86.26 | 86.69 | 162,393 | +1.18(+1.38%) |
Oct 25, 2023 | 87.20 | 88.04 | 85.37 | 85.51 | 192,362 | -2.10(-2.39%) |
Oct 24, 2023 | 88.41 | 88.71 | 87.27 | 87.60 | 168,720 | +0.22(+0.25%) |
Oct 23, 2023 | 88.31 | 88.31 | 86.92 | 87.39 | 272,888 | -1.06(-1.20%) |
Oct 20, 2023 | 88.96 | 89.34 | 88.27 | 88.45 | 307,269 | -0.75(-0.85%) |
Oct 19, 2023 | 89.91 | 90.94 | 88.79 | 89.20 | 483,372 | -1.41(-1.56%) |
Oct 18, 2023 | 92.11 | 92.19 | 90.34 | 90.61 | 373,052 | -2.77(-2.97%) |
Oct 17, 2023 | 93.36 | 94.53 | 93.20 | 93.38 | 321,202 | -0.27(-0.29%) |
Oct 16, 2023 | 93.76 | 94.84 | 92.97 | 93.65 | 280,635 | +1.14(+1.23%) |
Oct 13, 2023 | 93.41 | 93.45 | 91.68 | 92.51 | 363,826 | -0.96(-1.03%) |
Oct 12, 2023 | 95.96 | 95.96 | 93.35 | 93.47 | 118,986 | -1.98(-2.07%) |
Oct 11, 2023 | 94.83 | 95.74 | 94.39 | 95.45 | 131,644 | +0.87(+0.92%) |
Oct 10, 2023 | 93.80 | 96.06 | 92.90 | 94.58 | 183,936 | +1.32(+1.42%) |
Oct 09, 2023 | 92.92 | 93.53 | 92.27 | 93.25 | 220,667 | -0.11(-0.12%) |
Oct 06, 2023 | 91.68 | 94.24 | 91.35 | 93.36 | 341,466 | +1.37(+1.49%) |
Oct 05, 2023 | 92.56 | 93.16 | 90.74 | 91.99 | 456,943 | -0.48(-0.52%) |
Oct 04, 2023 | 92.81 | 93.79 | 91.36 | 92.47 | 514,687 | -0.22(-0.24%) |
Oct 03, 2023 | 92.67 | 93.06 | 91.84 | 92.69 | 230,643 | -0.34(-0.36%) |