Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 125.00 | 126.46 | 122.93 | 123.02 | 383,155 | -2.01(-1.61%) |
Dec 28, 2023 | 126.09 | 127.00 | 124.72 | 125.03 | 342,952 | -0.86(-0.68%) |
Dec 27, 2023 | 124.59 | 127.42 | 124.59 | 125.89 | 423,360 | +1.27(+1.02%) |
Dec 26, 2023 | 122.50 | 125.17 | 122.25 | 124.62 | 458,658 | +1.83(+1.49%) |
Dec 22, 2023 | 122.06 | 123.53 | 121.27 | 122.79 | 670,710 | +1.46(+1.20%) |
Dec 21, 2023 | 121.35 | 122.49 | 117.39 | 121.33 | 659,414 | +1.46(+1.22%) |
Dec 20, 2023 | 117.70 | 122.15 | 117.70 | 119.87 | 916,300 | +1.08(+0.91%) |
Dec 19, 2023 | 115.73 | 120.06 | 115.42 | 118.79 | 1,107,371 | +3.96(+3.45%) |
Dec 18, 2023 | 112.00 | 115.13 | 110.75 | 114.83 | 398,221 | +2.48(+2.21%) |
Dec 15, 2023 | 111.73 | 113.17 | 111.08 | 112.35 | 773,420 | +0.29(+0.26%) |
Dec 14, 2023 | 111.27 | 114.38 | 111.27 | 112.06 | 728,052 | +1.47(+1.33%) |
Dec 13, 2023 | 107.00 | 110.71 | 106.11 | 110.59 | 506,017 | +3.03(+2.82%) |
Dec 12, 2023 | 104.43 | 107.80 | 103.53 | 107.56 | 642,792 | +3.32(+3.18%) |
Dec 11, 2023 | 102.42 | 105.08 | 102.20 | 104.24 | 342,970 | +1.06(+1.03%) |
Dec 08, 2023 | 102.41 | 105.42 | 102.41 | 103.18 | 235,858 | +0.78(+0.76%) |
Dec 07, 2023 | 103.57 | 103.99 | 101.72 | 102.40 | 336,956 | -1.07(-1.03%) |
Dec 06, 2023 | 105.95 | 106.41 | 103.31 | 103.47 | 321,669 | -1.99(-1.89%) |
Dec 05, 2023 | 103.67 | 107.22 | 103.30 | 105.46 | 445,785 | -0.43(-0.41%) |
Dec 04, 2023 | 104.76 | 106.83 | 104.62 | 105.89 | 849,478 | +0.19(+0.18%) |
Dec 01, 2023 | 101.53 | 105.99 | 100.18 | 105.70 | 731,865 | +4.20(+4.14%) |
Nov 30, 2023 | 102.33 | 102.41 | 100.13 | 101.50 | 481,512 | -0.61(-0.60%) |
Nov 29, 2023 | 100.00 | 103.25 | 100.00 | 102.11 | 629,304 | +2.85(+2.87%) |
Nov 28, 2023 | 97.15 | 100.87 | 97.07 | 99.26 | 392,514 | +1.26(+1.28%) |
Nov 27, 2023 | 95.65 | 98.34 | 95.65 | 98.00 | 488,504 | +1.80(+1.87%) |
Nov 24, 2023 | 96.35 | 98.14 | 96.05 | 96.21 | 159,745 | -0.38(-0.39%) |
Nov 22, 2023 | 97.70 | 98.00 | 96.15 | 96.59 | 347,492 | -0.08(-0.08%) |
Nov 21, 2023 | 97.05 | 98.72 | 95.75 | 96.67 | 376,742 | -1.62(-1.65%) |
Nov 20, 2023 | 95.94 | 101.35 | 95.39 | 98.29 | 740,537 | +1.50(+1.55%) |
Nov 17, 2023 | 94.83 | 97.41 | 94.30 | 96.79 | 517,033 | +2.60(+2.76%) |
Nov 16, 2023 | 94.99 | 95.09 | 92.25 | 94.19 | 517,113 | -1.33(-1.39%) |
Nov 15, 2023 | 95.75 | 99.58 | 94.77 | 95.52 | 1,110,158 | +2.96(+3.20%) |
Nov 14, 2023 | 90.00 | 92.67 | 89.53 | 92.56 | 637,846 | +5.42(+6.22%) |
Nov 13, 2023 | 89.00 | 89.08 | 86.22 | 87.14 | 325,836 | -2.15(-2.41%) |
Nov 10, 2023 | 87.69 | 89.31 | 86.06 | 89.29 | 598,619 | +2.64(+3.05%) |
Nov 09, 2023 | 91.00 | 92.00 | 85.38 | 86.65 | 1,305,452 | -3.19(-3.55%) |
Nov 08, 2023 | 88.94 | 90.35 | 88.06 | 89.84 | 867,209 | +1.03(+1.16%) |
Nov 07, 2023 | 88.46 | 90.60 | 87.00 | 88.81 | 954,394 | +2.08(+2.40%) |
Nov 06, 2023 | 87.49 | 87.92 | 85.08 | 86.73 | 489,631 | -0.93(-1.06%) |
Nov 03, 2023 | 83.04 | 88.20 | 82.17 | 87.66 | 648,844 | +6.27(+7.70%) |
Nov 02, 2023 | 81.21 | 83.94 | 80.10 | 81.39 | 660,729 | +3.19(+4.08%) |
Nov 01, 2023 | 79.32 | 79.74 | 76.90 | 78.20 | 537,918 | -1.70(-2.13%) |
Oct 31, 2023 | 79.19 | 80.07 | 77.73 | 79.90 | 447,169 | +0.77(+0.97%) |
Oct 30, 2023 | 79.30 | 79.82 | 78.15 | 79.13 | 403,794 | +0.89(+1.14%) |
Oct 27, 2023 | 80.48 | 80.48 | 77.52 | 78.24 | 524,738 | -1.62(-2.03%) |
Oct 26, 2023 | 81.26 | 82.41 | 78.44 | 79.86 | 471,067 | -1.90(-2.32%) |
Oct 25, 2023 | 85.17 | 85.31 | 81.65 | 81.76 | 355,152 | -5.10(-5.87%) |
Oct 24, 2023 | 86.05 | 89.44 | 85.05 | 86.86 | 492,966 | +2.31(+2.73%) |
Oct 23, 2023 | 82.31 | 85.55 | 81.92 | 84.55 | 401,635 | +1.39(+1.67%) |
Oct 20, 2023 | 84.25 | 84.47 | 81.61 | 83.16 | 381,209 | -0.92(-1.09%) |
Oct 19, 2023 | 84.63 | 85.65 | 83.74 | 84.08 | 276,833 | -0.13(-0.15%) |
Oct 18, 2023 | 84.97 | 86.46 | 84.11 | 84.21 | 303,722 | -1.44(-1.68%) |
Oct 17, 2023 | 84.32 | 87.67 | 84.00 | 85.65 | 379,558 | +0.38(+0.45%) |
Oct 16, 2023 | 82.61 | 85.47 | 82.67 | 85.27 | 429,063 | +2.20(+2.65%) |
Oct 13, 2023 | 84.13 | 84.62 | 82.87 | 83.07 | 364,642 | -1.74(-2.05%) |
Oct 12, 2023 | 85.71 | 86.06 | 84.09 | 84.81 | 545,405 | -1.01(-1.18%) |
Oct 11, 2023 | 87.20 | 88.89 | 85.28 | 85.82 | 654,759 | -1.34(-1.54%) |
Oct 10, 2023 | 87.47 | 89.15 | 86.68 | 87.16 | 545,235 | -0.36(-0.41%) |
Oct 09, 2023 | 87.29 | 88.60 | 84.50 | 87.52 | 859,402 | -2.80(-3.10%) |
Oct 06, 2023 | 86.64 | 90.88 | 86.64 | 90.32 | 350,886 | +2.65(+3.02%) |
Oct 05, 2023 | 88.24 | 88.24 | 85.08 | 87.67 | 439,440 | -0.97(-1.09%) |
Oct 04, 2023 | 87.70 | 88.65 | 86.51 | 88.64 | 342,079 | +1.14(+1.30%) |
Oct 03, 2023 | 89.52 | 90.28 | 87.32 | 87.50 | 396,624 | -3.24(-3.57%) |