Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 105.30 | 105.30 | 104.11 | 104.29 | 14,436 | -1.04(-0.99%) |
Dec 28, 2023 | 104.75 | 105.57 | 104.75 | 105.33 | 20,557 | +0.12(+0.11%) |
Dec 27, 2023 | 105.52 | 105.68 | 104.99 | 105.21 | 16,874 | -0.15(-0.14%) |
Dec 26, 2023 | 104.80 | 105.63 | 104.57 | 105.36 | 10,985 | +1.13(+1.08%) |
Dec 22, 2023 | 104.34 | 105.02 | 104.02 | 104.23 | 28,415 | +0.32(+0.31%) |
Dec 21, 2023 | 103.58 | 103.91 | 102.89 | 103.91 | 38,760 | +1.42(+1.39%) |
Dec 20, 2023 | 104.25 | 104.75 | 102.49 | 102.49 | 24,034 | -1.79(-1.71%) |
Dec 19, 2023 | 103.04 | 104.40 | 103.04 | 104.28 | 19,649 | +1.73(+1.68%) |
Dec 18, 2023 | 102.82 | 103.17 | 102.48 | 102.55 | 21,548 | +0.06(+0.06%) |
Dec 15, 2023 | 103.29 | 103.58 | 102.24 | 102.49 | 105,003 | -0.93(-0.90%) |
Dec 14, 2023 | 101.79 | 103.77 | 101.79 | 103.42 | 38,719 | +2.99(+2.98%) |
Dec 13, 2023 | 97.47 | 100.57 | 97.21 | 100.43 | 27,441 | +3.03(+3.11%) |
Dec 12, 2023 | 97.61 | 97.94 | 97.19 | 97.40 | 15,304 | -0.48(-0.49%) |
Dec 11, 2023 | 97.22 | 98.01 | 97.22 | 97.88 | 7,510 | +0.48(+0.49%) |
Dec 08, 2023 | 96.47 | 97.72 | 96.47 | 97.40 | 16,918 | +0.74(+0.76%) |
Dec 07, 2023 | 96.29 | 96.66 | 96.01 | 96.66 | 23,980 | +0.76(+0.79%) |
Dec 06, 2023 | 96.72 | 97.57 | 95.88 | 95.91 | 20,108 | -0.29(-0.31%) |
Dec 05, 2023 | 97.05 | 97.05 | 96.12 | 96.20 | 64,047 | -1.32(-1.35%) |
Dec 04, 2023 | 96.22 | 97.64 | 96.22 | 97.52 | 46,277 | +0.66(+0.68%) |
Dec 01, 2023 | 94.21 | 96.86 | 94.21 | 96.86 | 9,763 | +2.82(+3.00%) |
Nov 30, 2023 | 93.58 | 94.04 | 93.45 | 94.04 | 16,139 | +0.78(+0.83%) |
Nov 29, 2023 | 93.47 | 94.05 | 93.14 | 93.26 | 39,375 | +0.67(+0.72%) |
Nov 28, 2023 | 93.06 | 93.22 | 92.28 | 92.60 | 55,918 | -0.38(-0.41%) |
Nov 27, 2023 | 92.58 | 93.12 | 92.36 | 92.97 | 19,085 | -0.10(-0.11%) |
Nov 24, 2023 | 92.63 | 93.29 | 92.63 | 93.07 | 3,596 | +0.35(+0.38%) |
Nov 22, 2023 | 92.37 | 93.15 | 92.37 | 92.73 | 11,453 | +0.62(+0.67%) |
Nov 21, 2023 | 92.46 | 92.46 | 92.11 | 92.11 | 16,710 | -0.85(-0.91%) |
Nov 20, 2023 | 92.55 | 93.16 | 92.40 | 92.96 | 15,787 | +0.38(+0.41%) |
Nov 17, 2023 | 92.02 | 92.75 | 91.97 | 92.58 | 22,237 | +1.08(+1.18%) |
Nov 16, 2023 | 92.57 | 92.81 | 91.22 | 91.49 | 27,772 | -1.44(-1.55%) |
Nov 15, 2023 | 92.70 | 93.88 | 92.70 | 92.94 | 20,165 | +0.47(+0.51%) |
Nov 14, 2023 | 90.59 | 92.70 | 90.59 | 92.47 | 14,514 | +3.96(+4.47%) |
Nov 13, 2023 | 88.11 | 88.75 | 88.09 | 88.51 | 23,098 | -0.07(-0.08%) |
Nov 10, 2023 | 87.96 | 88.75 | 87.61 | 88.58 | 52,767 | +0.96(+1.10%) |
Nov 09, 2023 | 89.10 | 89.10 | 87.51 | 87.62 | 255,256 | -1.15(-1.30%) |
Nov 08, 2023 | 89.36 | 89.65 | 88.57 | 88.77 | 19,774 | -0.60(-0.67%) |
Nov 07, 2023 | 89.33 | 89.71 | 88.98 | 89.37 | 50,725 | -0.40(-0.44%) |
Nov 06, 2023 | 90.86 | 90.86 | 89.25 | 89.76 | 29,223 | -0.97(-1.06%) |
Nov 03, 2023 | 89.95 | 91.18 | 89.95 | 90.73 | 22,256 | +2.04(+2.30%) |
Nov 02, 2023 | 87.24 | 88.76 | 87.24 | 88.69 | 54,152 | +2.21(+2.55%) |
Nov 01, 2023 | 86.10 | 86.55 | 85.24 | 86.48 | 57,873 | +0.59(+0.68%) |
Oct 31, 2023 | 85.18 | 86.14 | 85.16 | 85.90 | 30,914 | +0.70(+0.82%) |
Oct 30, 2023 | 85.27 | 85.58 | 84.52 | 85.20 | 23,405 | +0.42(+0.49%) |
Oct 27, 2023 | 86.00 | 86.00 | 84.52 | 84.78 | 46,620 | -0.88(-1.03%) |
Oct 26, 2023 | 85.30 | 86.27 | 85.30 | 85.67 | 79,447 | +0.29(+0.34%) |
Oct 25, 2023 | 86.42 | 86.42 | 85.34 | 85.37 | 34,438 | -1.52(-1.75%) |
Oct 24, 2023 | 86.79 | 87.45 | 86.44 | 86.89 | 22,471 | +0.62(+0.71%) |
Oct 23, 2023 | 86.56 | 87.38 | 86.18 | 86.27 | 24,539 | -0.94(-1.08%) |
Oct 20, 2023 | 88.30 | 88.30 | 87.12 | 87.22 | 19,899 | -1.17(-1.33%) |
Oct 19, 2023 | 89.29 | 90.04 | 88.05 | 88.39 | 16,260 | -1.12(-1.26%) |
Oct 18, 2023 | 90.77 | 90.77 | 89.50 | 89.51 | 13,888 | -1.96(-2.14%) |
Oct 17, 2023 | 89.80 | 92.04 | 89.80 | 91.47 | 59,640 | +1.12(+1.24%) |
Oct 16, 2023 | 89.40 | 90.60 | 89.74 | 90.35 | 18,068 | +1.25(+1.41%) |
Oct 13, 2023 | 90.02 | 90.07 | 88.93 | 89.10 | 9,984 | -0.57(-0.63%) |
Oct 12, 2023 | 91.50 | 91.50 | 89.07 | 89.66 | 23,754 | -1.95(-2.13%) |
Oct 11, 2023 | 91.51 | 91.80 | 90.83 | 91.61 | 61,990 | +0.38(+0.41%) |
Oct 10, 2023 | 90.66 | 91.89 | 90.66 | 91.23 | 10,713 | +0.88(+0.98%) |
Oct 09, 2023 | 88.96 | 90.40 | 88.87 | 90.35 | 15,799 | +0.96(+1.08%) |
Oct 06, 2023 | 88.28 | 90.03 | 87.92 | 89.39 | 35,129 | +0.66(+0.74%) |
Oct 05, 2023 | 88.71 | 88.96 | 88.07 | 88.73 | 21,427 | -0.02(-0.02%) |
Oct 04, 2023 | 88.38 | 88.89 | 87.76 | 88.75 | 14,527 | +0.29(+0.33%) |
Oct 03, 2023 | 89.69 | 89.69 | 88.04 | 88.46 | 17,455 | -1.74(-1.93%) |