Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 105.22 | 105.22 | 104.35 | 104.62 | 36,598 | -0.36(-0.34%) |
Dec 28, 2023 | 105.31 | 105.31 | 104.86 | 104.98 | 26,551 | +0.08(+0.08%) |
Dec 27, 2023 | 104.79 | 105.14 | 104.54 | 104.90 | 28,898 | +0.39(+0.37%) |
Dec 26, 2023 | 103.64 | 104.79 | 103.60 | 104.51 | 25,861 | +0.87(+0.84%) |
Dec 22, 2023 | 103.68 | 103.93 | 103.33 | 103.64 | 44,106 | +0.37(+0.35%) |
Dec 21, 2023 | 103.12 | 103.43 | 102.71 | 103.27 | 41,269 | +1.45(+1.43%) |
Dec 20, 2023 | 103.39 | 103.69 | 101.82 | 101.82 | 43,977 | -1.48(-1.44%) |
Dec 19, 2023 | 102.49 | 103.42 | 102.27 | 103.30 | 33,824 | +1.34(+1.32%) |
Dec 18, 2023 | 102.04 | 102.21 | 101.55 | 101.96 | 26,768 | -0.05(-0.05%) |
Dec 15, 2023 | 102.39 | 102.47 | 101.88 | 102.01 | 23,225 | -0.68(-0.66%) |
Dec 14, 2023 | 101.24 | 102.89 | 101.24 | 102.69 | 137,929 | +2.44(+2.43%) |
Dec 13, 2023 | 98.56 | 100.34 | 97.99 | 100.25 | 81,584 | +1.49(+1.51%) |
Dec 12, 2023 | 98.96 | 98.96 | 98.22 | 98.75 | 35,201 | -0.41(-0.41%) |
Dec 11, 2023 | 98.52 | 99.20 | 98.52 | 99.16 | 38,991 | +0.78(+0.79%) |
Dec 08, 2023 | 97.72 | 98.77 | 97.72 | 98.38 | 29,108 | +0.51(+0.52%) |
Dec 07, 2023 | 97.41 | 97.92 | 97.41 | 97.88 | 39,983 | +0.87(+0.89%) |
Dec 06, 2023 | 97.63 | 98.04 | 96.97 | 97.01 | 32,781 | +0.21(+0.22%) |
Dec 05, 2023 | 96.64 | 97.06 | 96.58 | 96.80 | 32,769 | -0.08(-0.08%) |
Dec 04, 2023 | 96.56 | 96.98 | 96.49 | 96.88 | 101,518 | -0.64(-0.65%) |
Dec 01, 2023 | 96.30 | 97.52 | 95.91 | 97.52 | 45,351 | +1.21(+1.26%) |
Nov 30, 2023 | 96.16 | 96.33 | 95.78 | 96.30 | 25,353 | +0.34(+0.35%) |
Nov 29, 2023 | 96.10 | 96.58 | 95.85 | 95.96 | 20,938 | +0.65(+0.68%) |
Nov 28, 2023 | 95.42 | 96.00 | 95.18 | 95.32 | 95,287 | +0.00(+0.00%) |
Nov 27, 2023 | 95.15 | 95.42 | 94.93 | 95.32 | 57,963 | -0.23(-0.24%) |
Nov 24, 2023 | 95.39 | 95.58 | 95.35 | 95.55 | 24,801 | +0.32(+0.33%) |
Nov 22, 2023 | 95.32 | 95.54 | 94.90 | 95.23 | 91,796 | +0.30(+0.31%) |
Nov 21, 2023 | 95.15 | 95.15 | 94.79 | 94.93 | 21,389 | -0.21(-0.22%) |
Nov 20, 2023 | 94.65 | 95.29 | 94.38 | 95.14 | 41,254 | +0.33(+0.35%) |
Nov 17, 2023 | 94.40 | 94.81 | 94.05 | 94.81 | 38,073 | +0.92(+0.98%) |
Nov 16, 2023 | 93.98 | 94.30 | 93.50 | 93.89 | 47,687 | +0.19(+0.20%) |
Nov 15, 2023 | 93.87 | 94.69 | 93.64 | 93.70 | 36,484 | -0.07(-0.07%) |
Nov 14, 2023 | 92.39 | 94.00 | 92.39 | 93.77 | 66,163 | +3.43(+3.80%) |
Nov 13, 2023 | 89.77 | 90.47 | 89.77 | 90.34 | 20,883 | +0.11(+0.13%) |
Nov 10, 2023 | 89.34 | 90.36 | 88.98 | 90.23 | 64,476 | +1.01(+1.13%) |
Nov 09, 2023 | 89.76 | 90.39 | 89.02 | 89.22 | 32,230 | +0.63(+0.71%) |
Nov 08, 2023 | 88.90 | 89.16 | 88.20 | 88.60 | 83,757 | -0.31(-0.35%) |
Nov 07, 2023 | 88.82 | 89.16 | 88.60 | 88.91 | 2,013,685 | -0.56(-0.63%) |
Nov 06, 2023 | 89.89 | 89.89 | 88.94 | 89.47 | 33,406 | -0.03(-0.03%) |
Nov 03, 2023 | 89.69 | 90.40 | 89.40 | 89.50 | 103,938 | +0.86(+0.97%) |
Nov 02, 2023 | 87.97 | 88.71 | 87.74 | 88.65 | 87,315 | +1.89(+2.18%) |
Nov 01, 2023 | 86.07 | 86.89 | 85.81 | 86.75 | 145,749 | +0.58(+0.67%) |
Oct 31, 2023 | 85.65 | 86.25 | 85.25 | 86.18 | 52,135 | +0.56(+0.65%) |
Oct 30, 2023 | 85.75 | 86.01 | 85.05 | 85.62 | 38,048 | +0.67(+0.79%) |
Oct 27, 2023 | 86.04 | 86.28 | 84.73 | 84.95 | 304,142 | -0.69(-0.80%) |
Oct 26, 2023 | 85.63 | 86.59 | 85.55 | 85.64 | 100,327 | +0.04(+0.05%) |
Oct 25, 2023 | 86.39 | 86.51 | 85.56 | 85.60 | 59,485 | -1.28(-1.47%) |
Oct 24, 2023 | 86.47 | 87.09 | 86.47 | 86.88 | 100,753 | +0.55(+0.64%) |
Oct 23, 2023 | 85.88 | 87.22 | 85.75 | 86.33 | 41,836 | +0.08(+0.09%) |
Oct 20, 2023 | 87.08 | 87.19 | 86.10 | 86.25 | 120,274 | -2.08(-2.36%) |
Oct 19, 2023 | 89.63 | 89.66 | 88.16 | 88.33 | 398,424 | -1.33(-1.49%) |
Oct 18, 2023 | 91.57 | 91.57 | 89.59 | 89.66 | 24,560 | -3.13(-3.37%) |
Oct 17, 2023 | 92.00 | 93.32 | 91.95 | 92.79 | 33,885 | +0.11(+0.12%) |
Oct 16, 2023 | 91.86 | 92.79 | 92.06 | 92.68 | 32,827 | +0.98(+1.06%) |
Oct 13, 2023 | 93.23 | 93.24 | 91.45 | 91.70 | 134,143 | -1.63(-1.75%) |
Oct 12, 2023 | 94.55 | 94.55 | 92.90 | 93.34 | 26,296 | -1.04(-1.10%) |
Oct 11, 2023 | 94.13 | 94.37 | 93.60 | 94.37 | 30,307 | +0.89(+0.95%) |
Oct 10, 2023 | 92.69 | 93.94 | 92.69 | 93.49 | 22,375 | +1.33(+1.45%) |
Oct 09, 2023 | 91.33 | 92.20 | 91.26 | 92.15 | 24,501 | -0.10(-0.11%) |
Oct 06, 2023 | 90.01 | 92.54 | 89.87 | 92.25 | 46,376 | +1.40(+1.55%) |
Oct 05, 2023 | 91.35 | 91.35 | 90.43 | 90.85 | 36,932 | -0.24(-0.26%) |
Oct 04, 2023 | 90.63 | 91.25 | 89.88 | 91.09 | 47,944 | +0.54(+0.59%) |
Oct 03, 2023 | 91.02 | 91.39 | 90.10 | 90.55 | 36,828 | -1.28(-1.40%) |