Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 115.45 | 115.46 | 112.89 | 113.31 | 107,206 | -2.74(-2.36%) |
Dec 28, 2023 | 115.54 | 116.43 | 114.86 | 116.05 | 74,633 | -0.13(-0.11%) |
Dec 27, 2023 | 115.91 | 117.09 | 115.15 | 116.18 | 69,636 | +0.79(+0.68%) |
Dec 26, 2023 | 114.09 | 115.48 | 113.19 | 115.39 | 50,894 | +1.80(+1.58%) |
Dec 22, 2023 | 113.89 | 114.29 | 112.44 | 113.59 | 69,957 | +0.40(+0.35%) |
Dec 21, 2023 | 113.01 | 113.22 | 109.79 | 113.19 | 124,307 | +2.19(+1.97%) |
Dec 20, 2023 | 112.69 | 115.29 | 110.79 | 111.00 | 109,706 | -1.79(-1.59%) |
Dec 19, 2023 | 108.54 | 113.38 | 107.60 | 112.79 | 131,830 | +5.79(+5.41%) |
Dec 18, 2023 | 107.68 | 108.20 | 106.40 | 107.00 | 139,276 | +0.45(+0.42%) |
Dec 15, 2023 | 107.55 | 109.27 | 106.40 | 106.55 | 204,989 | -0.74(-0.69%) |
Dec 14, 2023 | 102.58 | 108.28 | 102.05 | 107.29 | 164,722 | +7.14(+7.13%) |
Dec 13, 2023 | 96.68 | 100.40 | 93.73 | 100.15 | 124,230 | +3.95(+4.11%) |
Dec 12, 2023 | 97.11 | 97.11 | 95.14 | 96.20 | 72,301 | -0.73(-0.75%) |
Dec 11, 2023 | 94.11 | 97.22 | 94.00 | 96.93 | 111,422 | +2.93(+3.12%) |
Dec 08, 2023 | 92.80 | 94.85 | 92.25 | 94.00 | 82,771 | +0.99(+1.06%) |
Dec 07, 2023 | 92.48 | 93.25 | 91.29 | 93.01 | 71,059 | +1.11(+1.21%) |
Dec 06, 2023 | 91.63 | 93.62 | 91.55 | 91.90 | 79,025 | +0.99(+1.09%) |
Dec 05, 2023 | 91.59 | 92.60 | 90.80 | 90.91 | 47,660 | -0.60(-0.66%) |
Dec 04, 2023 | 91.25 | 92.41 | 90.54 | 91.51 | 64,889 | -0.78(-0.85%) |
Dec 01, 2023 | 87.44 | 92.52 | 87.44 | 92.29 | 104,158 | +4.44(+5.05%) |
Nov 30, 2023 | 88.01 | 88.81 | 86.83 | 87.85 | 64,464 | +0.51(+0.58%) |
Nov 29, 2023 | 87.12 | 88.56 | 87.12 | 87.34 | 39,595 | +0.95(+1.10%) |
Nov 28, 2023 | 88.80 | 88.80 | 85.98 | 86.39 | 41,511 | -2.38(-2.68%) |
Nov 27, 2023 | 87.75 | 88.94 | 87.26 | 88.77 | 65,165 | +0.82(+0.93%) |
Nov 24, 2023 | 87.86 | 88.93 | 87.83 | 87.95 | 34,123 | +0.09(+0.10%) |
Nov 22, 2023 | 87.45 | 88.45 | 86.42 | 87.86 | 36,007 | +1.64(+1.90%) |
Nov 21, 2023 | 88.14 | 88.14 | 86.19 | 86.22 | 39,647 | -2.62(-2.95%) |
Nov 20, 2023 | 88.06 | 89.06 | 86.87 | 88.84 | 53,305 | +0.78(+0.89%) |
Nov 17, 2023 | 85.85 | 88.15 | 84.43 | 88.06 | 55,551 | +3.22(+3.80%) |
Nov 16, 2023 | 86.47 | 86.47 | 84.51 | 84.84 | 45,719 | -1.89(-2.18%) |
Nov 15, 2023 | 88.37 | 88.46 | 86.25 | 86.73 | 56,072 | -1.28(-1.45%) |
Nov 14, 2023 | 83.13 | 88.01 | 83.13 | 88.01 | 115,932 | +7.91(+9.88%) |
Nov 13, 2023 | 79.25 | 80.41 | 79.25 | 80.10 | 58,985 | +0.03(+0.04%) |
Nov 10, 2023 | 79.20 | 80.45 | 78.51 | 80.07 | 79,435 | +1.56(+1.99%) |
Nov 09, 2023 | 80.80 | 80.80 | 78.37 | 78.51 | 58,932 | -1.49(-1.86%) |
Nov 08, 2023 | 79.64 | 80.71 | 79.25 | 80.00 | 76,504 | +0.84(+1.06%) |
Nov 07, 2023 | 77.30 | 79.74 | 77.30 | 79.16 | 70,891 | +1.17(+1.50%) |
Nov 06, 2023 | 80.22 | 80.61 | 77.48 | 77.99 | 114,325 | -2.23(-2.78%) |
Nov 03, 2023 | 78.60 | 80.55 | 78.60 | 80.22 | 94,340 | +3.86(+5.06%) |
Nov 02, 2023 | 77.72 | 79.07 | 74.50 | 76.36 | 108,850 | -0.79(-1.02%) |
Nov 01, 2023 | 77.49 | 80.74 | 73.00 | 77.15 | 240,286 | +6.04(+8.49%) |
Oct 31, 2023 | 70.40 | 72.05 | 70.08 | 71.11 | 72,112 | +0.65(+0.92%) |
Oct 30, 2023 | 70.25 | 71.06 | 68.96 | 70.46 | 59,491 | +1.15(+1.66%) |
Oct 27, 2023 | 69.43 | 69.80 | 68.19 | 69.31 | 56,811 | +0.23(+0.33%) |
Oct 26, 2023 | 69.13 | 69.52 | 68.25 | 69.08 | 61,010 | +0.56(+0.82%) |
Oct 25, 2023 | 69.80 | 70.10 | 67.76 | 68.52 | 74,658 | -2.10(-2.97%) |
Oct 24, 2023 | 70.54 | 70.84 | 69.72 | 70.62 | 48,816 | +0.62(+0.89%) |
Oct 23, 2023 | 70.46 | 71.07 | 69.65 | 70.00 | 42,937 | -1.36(-1.91%) |
Oct 20, 2023 | 71.98 | 71.98 | 70.05 | 71.36 | 43,412 | -0.34(-0.47%) |
Oct 19, 2023 | 72.94 | 73.35 | 71.30 | 71.70 | 43,408 | -1.50(-2.05%) |
Oct 18, 2023 | 73.91 | 74.32 | 71.85 | 73.20 | 47,788 | -2.08(-2.76%) |
Oct 17, 2023 | 73.18 | 75.84 | 73.18 | 75.28 | 56,160 | +1.48(+2.01%) |
Oct 16, 2023 | 74.12 | 75.50 | 73.06 | 73.80 | 58,948 | +0.60(+0.82%) |
Oct 13, 2023 | 73.85 | 73.94 | 71.19 | 73.20 | 81,404 | -0.30(-0.41%) |
Oct 12, 2023 | 78.01 | 78.01 | 72.98 | 73.50 | 108,464 | -4.00(-5.16%) |
Oct 11, 2023 | 78.21 | 78.27 | 76.59 | 77.50 | 72,934 | -0.49(-0.63%) |
Oct 10, 2023 | 77.14 | 79.78 | 77.14 | 77.99 | 61,321 | +1.20(+1.56%) |
Oct 09, 2023 | 77.40 | 77.95 | 76.43 | 76.79 | 43,810 | -1.21(-1.55%) |
Oct 06, 2023 | 78.20 | 79.62 | 77.52 | 78.00 | 76,260 | -1.01(-1.28%) |
Oct 05, 2023 | 78.35 | 79.03 | 77.66 | 79.01 | 64,505 | +0.62(+0.79%) |
Oct 04, 2023 | 76.82 | 79.07 | 76.82 | 78.39 | 53,819 | +1.35(+1.75%) |
Oct 03, 2023 | 78.99 | 79.45 | 75.74 | 77.04 | 91,439 | -3.14(-3.92%) |