Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 119.50 | 120.28 | 117.94 | 118.25 | 361,428 | -1.39(-1.16%) |
Dec 28, 2023 | 120.29 | 120.67 | 119.38 | 119.64 | 323,732 | -0.98(-0.81%) |
Dec 27, 2023 | 121.23 | 122.00 | 120.40 | 120.62 | 264,526 | -0.10(-0.08%) |
Dec 26, 2023 | 119.36 | 121.13 | 119.21 | 120.72 | 258,916 | +1.63(+1.37%) |
Dec 22, 2023 | 118.40 | 120.27 | 117.64 | 119.09 | 380,379 | +0.53(+0.44%) |
Dec 21, 2023 | 117.55 | 118.59 | 116.80 | 118.56 | 344,532 | +2.52(+2.17%) |
Dec 20, 2023 | 116.33 | 119.01 | 115.42 | 116.04 | 604,860 | -2.43(-2.05%) |
Dec 19, 2023 | 116.14 | 119.53 | 115.79 | 118.47 | 862,319 | +2.95(+2.55%) |
Dec 18, 2023 | 115.55 | 116.08 | 114.33 | 115.52 | 409,040 | +0.28(+0.24%) |
Dec 15, 2023 | 117.68 | 117.68 | 114.41 | 115.24 | 1,203,341 | -2.12(-1.81%) |
Dec 14, 2023 | 112.40 | 117.74 | 112.35 | 117.36 | 961,255 | +7.68(+7.00%) |
Dec 13, 2023 | 107.40 | 109.72 | 104.42 | 109.68 | 439,094 | +2.26(+2.10%) |
Dec 12, 2023 | 108.42 | 108.55 | 107.12 | 107.42 | 300,826 | -1.19(-1.09%) |
Dec 11, 2023 | 107.53 | 108.65 | 106.28 | 108.61 | 351,633 | +0.98(+0.91%) |
Dec 08, 2023 | 106.21 | 108.44 | 105.52 | 107.63 | 655,042 | +0.97(+0.91%) |
Dec 07, 2023 | 104.21 | 106.88 | 102.36 | 106.67 | 713,494 | +2.59(+2.49%) |
Dec 06, 2023 | 103.87 | 112.50 | 102.54 | 104.08 | 1,498,316 | +1.48(+1.45%) |
Dec 05, 2023 | 104.63 | 105.10 | 102.47 | 102.59 | 637,832 | -2.64(-2.51%) |
Dec 04, 2023 | 103.60 | 105.95 | 103.60 | 105.23 | 595,487 | +1.38(+1.32%) |
Dec 01, 2023 | 98.44 | 103.94 | 97.88 | 103.86 | 541,046 | +5.18(+5.25%) |
Nov 30, 2023 | 99.76 | 100.06 | 98.03 | 98.68 | 584,235 | -0.93(-0.93%) |
Nov 29, 2023 | 101.02 | 101.54 | 99.32 | 99.60 | 410,469 | +0.11(+0.11%) |
Nov 28, 2023 | 100.37 | 101.20 | 99.40 | 99.49 | 469,778 | -1.16(-1.15%) |
Nov 27, 2023 | 99.89 | 101.23 | 99.65 | 100.65 | 529,015 | -0.17(-0.17%) |
Nov 24, 2023 | 100.72 | 101.73 | 100.07 | 100.82 | 136,215 | +0.42(+0.42%) |
Nov 22, 2023 | 101.24 | 101.86 | 100.19 | 100.40 | 212,458 | +0.15(+0.15%) |
Nov 21, 2023 | 101.52 | 102.27 | 100.17 | 100.25 | 388,855 | -1.93(-1.89%) |
Nov 20, 2023 | 101.55 | 102.61 | 101.07 | 102.18 | 312,192 | +0.44(+0.43%) |
Nov 17, 2023 | 100.88 | 102.63 | 100.50 | 101.75 | 471,946 | +2.09(+2.10%) |
Nov 16, 2023 | 99.59 | 101.12 | 98.39 | 99.65 | 493,285 | -0.97(-0.96%) |
Nov 15, 2023 | 98.80 | 101.55 | 97.93 | 100.62 | 409,928 | +1.95(+1.98%) |
Nov 14, 2023 | 96.25 | 98.90 | 95.88 | 98.67 | 516,762 | +6.16(+6.65%) |
Nov 13, 2023 | 90.40 | 94.03 | 90.26 | 92.51 | 587,341 | +1.55(+1.71%) |
Nov 10, 2023 | 89.82 | 91.06 | 89.08 | 90.96 | 292,583 | +1.43(+1.60%) |
Nov 09, 2023 | 92.02 | 92.02 | 89.15 | 89.52 | 592,796 | -1.76(-1.93%) |
Nov 08, 2023 | 93.92 | 93.92 | 91.25 | 91.29 | 657,105 | -2.33(-2.49%) |
Nov 07, 2023 | 95.87 | 96.08 | 93.51 | 93.62 | 974,844 | -2.66(-2.76%) |
Nov 06, 2023 | 97.21 | 98.38 | 95.86 | 96.28 | 584,191 | -1.08(-1.10%) |
Nov 03, 2023 | 94.64 | 97.81 | 93.77 | 97.35 | 641,989 | +4.86(+5.26%) |
Nov 02, 2023 | 91.26 | 92.88 | 90.27 | 92.49 | 530,871 | +3.04(+3.40%) |
Nov 01, 2023 | 87.44 | 89.86 | 87.17 | 89.45 | 701,567 | +1.87(+2.14%) |
Oct 31, 2023 | 85.29 | 87.95 | 85.04 | 87.58 | 547,008 | +2.81(+3.31%) |
Oct 30, 2023 | 85.36 | 85.73 | 83.74 | 84.77 | 288,288 | +0.59(+0.71%) |
Oct 27, 2023 | 86.37 | 86.90 | 83.87 | 84.18 | 468,647 | -2.09(-2.42%) |
Oct 26, 2023 | 87.42 | 87.72 | 85.66 | 86.27 | 444,905 | -0.55(-0.64%) |
Oct 25, 2023 | 86.70 | 87.43 | 85.80 | 86.82 | 397,412 | -0.73(-0.84%) |
Oct 24, 2023 | 88.91 | 89.72 | 87.51 | 87.56 | 322,937 | -1.18(-1.33%) |
Oct 23, 2023 | 88.70 | 90.23 | 88.29 | 88.73 | 356,229 | -0.42(-0.47%) |
Oct 20, 2023 | 89.75 | 90.85 | 88.86 | 89.15 | 424,198 | -0.38(-0.42%) |
Oct 19, 2023 | 89.74 | 90.53 | 88.59 | 89.53 | 422,769 | -0.68(-0.76%) |
Oct 18, 2023 | 91.66 | 92.53 | 89.99 | 90.21 | 624,419 | -3.38(-3.61%) |
Oct 17, 2023 | 91.09 | 94.44 | 91.09 | 93.59 | 534,438 | +1.60(+1.74%) |
Oct 16, 2023 | 90.68 | 92.84 | 90.68 | 91.98 | 606,441 | +2.20(+2.45%) |
Oct 13, 2023 | 90.58 | 91.20 | 89.25 | 89.78 | 285,733 | -0.72(-0.80%) |
Oct 12, 2023 | 92.57 | 92.59 | 89.20 | 90.51 | 447,622 | -2.32(-2.50%) |
Oct 11, 2023 | 92.53 | 93.53 | 91.14 | 92.83 | 493,364 | +1.51(+1.65%) |
Oct 10, 2023 | 89.81 | 92.86 | 89.81 | 91.32 | 429,123 | +2.04(+2.29%) |
Oct 09, 2023 | 88.23 | 89.92 | 87.69 | 89.28 | 498,161 | -0.06(-0.07%) |
Oct 06, 2023 | 89.86 | 90.52 | 87.66 | 89.34 | 680,702 | -1.00(-1.11%) |
Oct 05, 2023 | 91.51 | 92.21 | 89.47 | 90.34 | 445,496 | -2.15(-2.32%) |
Oct 04, 2023 | 92.00 | 92.91 | 91.52 | 92.49 | 412,112 | +0.50(+0.54%) |
Oct 03, 2023 | 94.05 | 94.19 | 91.12 | 91.99 | 591,240 | -2.54(-2.68%) |