Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 110.95 | 111.58 | 110.57 | 110.68 | 472,641 | -0.48(-0.43%) |
Dec 28, 2023 | 111.33 | 111.62 | 111.00 | 111.15 | 321,365 | -0.52(-0.46%) |
Dec 27, 2023 | 111.43 | 112.19 | 111.33 | 111.67 | 327,061 | -0.07(-0.06%) |
Dec 26, 2023 | 111.59 | 112.18 | 111.26 | 111.74 | 431,102 | +0.43(+0.38%) |
Dec 22, 2023 | 111.10 | 111.81 | 110.28 | 111.31 | 254,443 | +0.62(+0.56%) |
Dec 21, 2023 | 110.89 | 111.05 | 109.63 | 110.69 | 372,003 | +0.70(+0.64%) |
Dec 20, 2023 | 111.64 | 112.40 | 109.96 | 109.98 | 605,477 | -1.82(-1.63%) |
Dec 19, 2023 | 111.41 | 112.05 | 111.07 | 111.81 | 545,574 | +1.16(+1.05%) |
Dec 18, 2023 | 111.11 | 111.11 | 109.86 | 110.65 | 451,799 | -0.32(-0.29%) |
Dec 15, 2023 | 110.94 | 111.94 | 110.23 | 110.96 | 1,595,683 | -0.30(-0.27%) |
Dec 14, 2023 | 109.70 | 111.91 | 109.06 | 111.26 | 686,645 | +2.69(+2.47%) |
Dec 13, 2023 | 106.20 | 108.69 | 106.02 | 108.58 | 745,388 | +2.15(+2.02%) |
Dec 12, 2023 | 106.78 | 106.91 | 106.14 | 106.42 | 495,669 | -0.31(-0.29%) |
Dec 11, 2023 | 106.68 | 107.17 | 106.31 | 106.73 | 381,926 | +0.62(+0.59%) |
Dec 08, 2023 | 105.80 | 106.45 | 105.30 | 106.11 | 408,179 | +0.20(+0.19%) |
Dec 07, 2023 | 105.32 | 106.36 | 105.26 | 105.91 | 364,614 | +0.93(+0.89%) |
Dec 06, 2023 | 104.43 | 105.69 | 104.43 | 104.98 | 440,906 | +1.15(+1.11%) |
Dec 05, 2023 | 103.11 | 104.18 | 102.22 | 103.83 | 531,400 | -0.11(-0.10%) |
Dec 04, 2023 | 103.15 | 104.98 | 103.15 | 103.94 | 498,914 | +0.53(+0.52%) |
Dec 01, 2023 | 101.97 | 103.65 | 101.97 | 103.40 | 451,297 | +1.35(+1.32%) |
Nov 30, 2023 | 100.34 | 102.21 | 100.01 | 102.05 | 691,188 | +1.66(+1.65%) |
Nov 29, 2023 | 101.00 | 101.59 | 99.70 | 100.39 | 724,043 | -0.06(-0.06%) |
Nov 28, 2023 | 101.54 | 101.76 | 100.00 | 100.45 | 539,622 | -1.45(-1.42%) |
Nov 27, 2023 | 100.98 | 102.15 | 100.69 | 101.90 | 546,760 | +0.43(+0.42%) |
Nov 24, 2023 | 100.78 | 101.55 | 100.67 | 101.48 | 133,709 | +0.55(+0.55%) |
Nov 22, 2023 | 101.88 | 102.08 | 100.61 | 100.92 | 311,921 | -0.41(-0.40%) |
Nov 21, 2023 | 101.31 | 101.90 | 100.97 | 101.33 | 453,015 | +0.16(+0.16%) |
Nov 20, 2023 | 100.47 | 101.44 | 99.84 | 101.17 | 350,331 | +0.12(+0.12%) |
Nov 17, 2023 | 101.30 | 102.24 | 100.39 | 101.05 | 289,034 | -0.17(-0.17%) |
Nov 16, 2023 | 100.91 | 101.53 | 100.65 | 101.22 | 319,870 | +0.53(+0.52%) |
Nov 15, 2023 | 101.43 | 102.29 | 100.04 | 100.69 | 461,946 | -0.94(-0.93%) |
Nov 14, 2023 | 98.36 | 102.50 | 98.36 | 101.64 | 924,322 | +4.96(+5.13%) |
Nov 13, 2023 | 96.53 | 97.05 | 95.89 | 96.68 | 332,598 | -0.24(-0.25%) |
Nov 10, 2023 | 95.42 | 97.30 | 95.27 | 96.92 | 716,480 | +1.73(+1.81%) |
Nov 09, 2023 | 96.35 | 96.39 | 95.15 | 95.19 | 344,735 | -1.04(-1.08%) |
Nov 08, 2023 | 95.19 | 96.40 | 95.19 | 96.23 | 452,764 | +1.01(+1.06%) |
Nov 07, 2023 | 95.31 | 95.55 | 94.63 | 95.22 | 394,786 | -0.16(-0.17%) |
Nov 06, 2023 | 95.32 | 95.76 | 94.87 | 95.38 | 444,484 | -0.13(-0.13%) |
Nov 03, 2023 | 94.13 | 96.45 | 94.13 | 95.51 | 520,561 | +2.28(+2.45%) |
Nov 02, 2023 | 92.35 | 93.86 | 92.35 | 93.23 | 465,721 | +0.97(+1.05%) |
Nov 01, 2023 | 90.59 | 92.29 | 90.00 | 92.26 | 688,484 | +1.76(+1.95%) |
Oct 31, 2023 | 90.07 | 90.75 | 89.56 | 90.49 | 1,253,929 | +0.60(+0.67%) |
Oct 30, 2023 | 89.12 | 90.09 | 88.08 | 89.89 | 698,374 | +1.43(+1.61%) |
Oct 27, 2023 | 89.43 | 89.77 | 88.23 | 88.46 | 483,616 | -1.02(-1.14%) |
Oct 26, 2023 | 89.40 | 89.83 | 88.89 | 89.48 | 659,625 | +0.39(+0.43%) |
Oct 25, 2023 | 90.49 | 91.06 | 89.05 | 89.09 | 734,535 | -1.72(-1.89%) |
Oct 24, 2023 | 92.91 | 93.33 | 90.78 | 90.81 | 880,845 | -1.23(-1.34%) |
Oct 23, 2023 | 91.75 | 93.15 | 91.70 | 92.04 | 982,038 | -0.40(-0.43%) |
Oct 20, 2023 | 93.79 | 94.17 | 92.19 | 92.43 | 639,388 | -1.17(-1.25%) |
Oct 19, 2023 | 94.02 | 95.03 | 93.16 | 93.60 | 675,764 | -0.79(-0.84%) |
Oct 18, 2023 | 95.08 | 95.70 | 93.96 | 94.40 | 733,749 | -2.10(-2.18%) |
Oct 17, 2023 | 95.23 | 96.65 | 95.23 | 96.50 | 970,387 | +0.46(+0.47%) |
Oct 16, 2023 | 96.16 | 97.51 | 95.66 | 96.04 | 948,908 | +1.29(+1.36%) |
Oct 13, 2023 | 96.07 | 96.46 | 94.39 | 94.75 | 804,327 | -1.20(-1.25%) |
Oct 12, 2023 | 98.44 | 98.44 | 95.45 | 95.95 | 778,384 | -2.34(-2.38%) |
Oct 11, 2023 | 97.38 | 98.48 | 97.08 | 98.29 | 692,041 | +1.12(+1.16%) |
Oct 10, 2023 | 96.57 | 98.30 | 96.33 | 97.17 | 602,748 | +0.61(+0.63%) |
Oct 09, 2023 | 96.26 | 96.98 | 95.20 | 96.56 | 890,334 | -0.26(-0.26%) |
Oct 06, 2023 | 96.81 | 98.80 | 96.28 | 96.81 | 893,853 | -0.56(-0.58%) |
Oct 05, 2023 | 97.92 | 99.07 | 96.35 | 97.38 | 1,129,495 | +0.07(+0.07%) |
Oct 04, 2023 | 98.87 | 98.96 | 94.04 | 97.31 | 1,879,605 | +5.73(+6.26%) |
Oct 03, 2023 | 92.54 | 93.65 | 91.39 | 91.57 | 953,707 | -1.37(-1.48%) |