Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 103.77 | 103.80 | 103.10 | 103.45 | 45,028 | -0.34(-0.32%) |
Dec 28, 2023 | 103.46 | 104.12 | 103.46 | 103.79 | 60,711 | +0.19(+0.18%) |
Dec 27, 2023 | 103.45 | 103.73 | 103.34 | 103.60 | 34,203 | +0.15(+0.15%) |
Dec 26, 2023 | 102.87 | 103.77 | 102.71 | 103.45 | 75,573 | +0.58(+0.56%) |
Dec 22, 2023 | 102.41 | 103.26 | 102.41 | 102.87 | 27,415 | +0.80(+0.78%) |
Dec 21, 2023 | 101.08 | 102.19 | 101.08 | 102.07 | 27,450 | +1.77(+1.76%) |
Dec 20, 2023 | 102.16 | 102.27 | 100.30 | 100.30 | 40,952 | -2.14(-2.09%) |
Dec 19, 2023 | 101.37 | 102.45 | 101.33 | 102.45 | 37,306 | +1.33(+1.31%) |
Dec 18, 2023 | 101.65 | 101.65 | 100.88 | 101.12 | 40,914 | +0.12(+0.12%) |
Dec 15, 2023 | 102.19 | 102.19 | 100.85 | 101.00 | 41,160 | -1.28(-1.25%) |
Dec 14, 2023 | 102.33 | 103.10 | 101.88 | 102.28 | 65,863 | +0.56(+0.55%) |
Dec 13, 2023 | 99.19 | 101.75 | 99.12 | 101.72 | 52,010 | +2.51(+2.53%) |
Dec 12, 2023 | 98.45 | 99.40 | 98.00 | 99.21 | 32,167 | +0.93(+0.94%) |
Dec 11, 2023 | 97.54 | 98.28 | 97.54 | 98.28 | 56,132 | +0.97(+0.99%) |
Dec 08, 2023 | 97.12 | 97.55 | 96.76 | 97.31 | 32,161 | +0.10(+0.10%) |
Dec 07, 2023 | 96.85 | 97.29 | 96.58 | 97.21 | 61,730 | +0.18(+0.19%) |
Dec 06, 2023 | 97.25 | 97.67 | 96.73 | 97.03 | 44,384 | +0.09(+0.09%) |
Dec 05, 2023 | 97.40 | 97.43 | 96.74 | 96.94 | 33,023 | -0.78(-0.80%) |
Dec 04, 2023 | 97.08 | 97.87 | 97.03 | 97.72 | 32,067 | +0.45(+0.46%) |
Dec 01, 2023 | 95.78 | 97.27 | 95.78 | 97.27 | 39,204 | +1.22(+1.27%) |
Nov 30, 2023 | 95.40 | 96.16 | 94.93 | 96.05 | 48,123 | +0.97(+1.02%) |
Nov 29, 2023 | 95.28 | 96.12 | 94.94 | 95.08 | 50,144 | -0.22(-0.23%) |
Nov 28, 2023 | 95.67 | 95.79 | 95.23 | 95.29 | 51,276 | -0.68(-0.71%) |
Nov 27, 2023 | 96.20 | 96.26 | 95.72 | 95.97 | 33,810 | -0.62(-0.64%) |
Nov 24, 2023 | 96.12 | 96.59 | 96.12 | 96.59 | 8,874 | +0.41(+0.43%) |
Nov 22, 2023 | 95.64 | 96.34 | 95.64 | 96.18 | 29,507 | +0.84(+0.88%) |
Nov 21, 2023 | 94.93 | 95.62 | 94.93 | 95.34 | 66,277 | +0.36(+0.38%) |
Nov 20, 2023 | 94.24 | 95.28 | 94.24 | 94.99 | 35,956 | +0.45(+0.47%) |
Nov 17, 2023 | 94.72 | 94.94 | 94.27 | 94.54 | 28,117 | +0.24(+0.25%) |
Nov 16, 2023 | 94.54 | 94.61 | 93.89 | 94.30 | 29,077 | -0.19(-0.20%) |
Nov 15, 2023 | 93.85 | 95.12 | 93.85 | 94.49 | 32,506 | +0.61(+0.65%) |
Nov 14, 2023 | 92.95 | 94.38 | 92.95 | 93.88 | 49,609 | +2.12(+2.31%) |
Nov 13, 2023 | 91.34 | 92.08 | 91.16 | 91.76 | 56,294 | +0.25(+0.27%) |
Nov 10, 2023 | 91.13 | 91.68 | 90.28 | 91.51 | 32,402 | +0.74(+0.81%) |
Nov 09, 2023 | 92.88 | 92.88 | 90.53 | 90.77 | 86,388 | -1.97(-2.12%) |
Nov 08, 2023 | 93.98 | 93.98 | 92.31 | 92.74 | 87,729 | -0.86(-0.92%) |
Nov 07, 2023 | 93.15 | 93.88 | 92.82 | 93.60 | 33,311 | +0.51(+0.55%) |
Nov 06, 2023 | 93.34 | 93.62 | 92.91 | 93.09 | 59,735 | -0.29(-0.31%) |
Nov 03, 2023 | 92.62 | 93.79 | 92.59 | 93.38 | 70,178 | +1.42(+1.54%) |
Nov 02, 2023 | 90.93 | 91.99 | 90.90 | 91.96 | 326,811 | +1.12(+1.23%) |
Nov 01, 2023 | 90.25 | 91.10 | 89.81 | 90.84 | 78,324 | +0.43(+0.47%) |
Oct 31, 2023 | 89.64 | 90.54 | 89.64 | 90.42 | 114,096 | +0.58(+0.64%) |
Oct 30, 2023 | 90.31 | 90.57 | 89.12 | 89.84 | 90,454 | +0.00(+0.00%) |
Oct 27, 2023 | 91.52 | 91.52 | 89.67 | 89.84 | 81,941 | -1.45(-1.58%) |
Oct 26, 2023 | 91.71 | 92.20 | 91.28 | 91.28 | 118,630 | -0.59(-0.64%) |
Oct 25, 2023 | 93.11 | 93.13 | 91.61 | 91.87 | 39,943 | -1.69(-1.80%) |
Oct 24, 2023 | 93.00 | 93.70 | 92.99 | 93.56 | 170,673 | +0.80(+0.86%) |
Oct 23, 2023 | 93.48 | 93.81 | 92.65 | 92.76 | 64,513 | -1.01(-1.07%) |
Oct 20, 2023 | 94.23 | 94.54 | 93.74 | 93.77 | 60,338 | -0.59(-0.62%) |
Oct 19, 2023 | 95.41 | 95.56 | 94.09 | 94.36 | 57,242 | -1.07(-1.12%) |
Oct 18, 2023 | 96.69 | 96.69 | 95.40 | 95.42 | 50,475 | -1.29(-1.33%) |
Oct 17, 2023 | 95.94 | 97.45 | 95.94 | 96.71 | 31,028 | +0.33(+0.35%) |
Oct 16, 2023 | 95.59 | 96.77 | 95.59 | 96.38 | 50,838 | +0.96(+1.01%) |
Oct 13, 2023 | 95.15 | 95.57 | 94.97 | 95.41 | 87,347 | +0.61(+0.64%) |
Oct 12, 2023 | 96.52 | 96.52 | 94.70 | 94.81 | 95,873 | -1.63(-1.69%) |
Oct 11, 2023 | 97.22 | 97.22 | 95.96 | 96.43 | 46,361 | -1.01(-1.03%) |
Oct 10, 2023 | 96.61 | 97.80 | 96.54 | 97.44 | 42,823 | +0.75(+0.77%) |
Oct 09, 2023 | 96.12 | 96.82 | 95.55 | 96.69 | 51,716 | +0.18(+0.19%) |
Oct 06, 2023 | 95.51 | 96.92 | 95.42 | 96.51 | 71,447 | +0.57(+0.59%) |
Oct 05, 2023 | 95.40 | 96.07 | 95.11 | 95.94 | 36,407 | +0.42(+0.44%) |
Oct 04, 2023 | 95.33 | 95.63 | 94.51 | 95.52 | 83,722 | +0.26(+0.27%) |
Oct 03, 2023 | 95.88 | 95.94 | 94.96 | 95.26 | 55,040 | -1.11(-1.15%) |