Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 115.05 | 115.05 | 112.76 | 112.97 | 102,582 | -1.74(-1.52%) |
Dec 28, 2023 | 114.67 | 114.67 | 114.23 | 114.71 | 120,593 | -0.51(-0.44%) |
Dec 27, 2023 | 114.23 | 116.50 | 113.54 | 115.22 | 152,802 | +0.99(+0.87%) |
Dec 26, 2023 | 111.35 | 114.23 | 111.35 | 114.23 | 102,130 | +2.49(+2.23%) |
Dec 22, 2023 | 110.80 | 112.79 | 110.60 | 111.74 | 148,180 | +1.17(+1.06%) |
Dec 21, 2023 | 109.81 | 110.62 | 108.71 | 110.56 | 228,784 | +1.51(+1.39%) |
Dec 20, 2023 | 110.98 | 113.19 | 109.02 | 109.05 | 235,615 | -1.98(-1.79%) |
Dec 19, 2023 | 110.38 | 112.40 | 109.33 | 111.03 | 185,266 | +1.43(+1.31%) |
Dec 18, 2023 | 108.94 | 109.91 | 107.60 | 109.60 | 164,415 | +1.06(+0.97%) |
Dec 15, 2023 | 108.74 | 110.25 | 107.39 | 108.54 | 600,801 | -0.41(-0.37%) |
Dec 14, 2023 | 108.13 | 111.60 | 107.77 | 108.95 | 592,282 | +2.21(+2.08%) |
Dec 13, 2023 | 104.47 | 108.06 | 103.78 | 106.73 | 329,083 | +2.55(+2.45%) |
Dec 12, 2023 | 104.71 | 104.79 | 103.07 | 104.18 | 197,161 | +0.07(+0.07%) |
Dec 11, 2023 | 102.57 | 104.27 | 102.57 | 104.11 | 140,781 | +1.28(+1.24%) |
Dec 08, 2023 | 100.37 | 103.17 | 100.37 | 102.83 | 107,268 | +2.09(+2.08%) |
Dec 07, 2023 | 101.42 | 102.72 | 100.42 | 100.74 | 228,931 | -0.47(-0.46%) |
Dec 06, 2023 | 99.69 | 101.37 | 99.69 | 101.21 | 231,075 | +2.44(+2.47%) |
Dec 05, 2023 | 98.41 | 99.06 | 97.13 | 98.77 | 145,370 | -0.19(-0.19%) |
Dec 04, 2023 | 97.43 | 99.26 | 97.43 | 98.96 | 254,465 | +1.11(+1.14%) |
Dec 01, 2023 | 96.70 | 98.19 | 95.58 | 97.85 | 270,958 | +0.80(+0.83%) |
Nov 30, 2023 | 97.29 | 98.49 | 96.49 | 97.04 | 398,586 | +0.51(+0.52%) |
Nov 29, 2023 | 94.55 | 96.61 | 94.22 | 96.54 | 256,136 | +2.86(+3.05%) |
Nov 28, 2023 | 94.60 | 94.88 | 93.60 | 93.68 | 114,718 | -0.92(-0.97%) |
Nov 27, 2023 | 93.90 | 94.78 | 93.21 | 94.60 | 141,786 | +0.49(+0.52%) |
Nov 24, 2023 | 92.83 | 94.22 | 92.83 | 94.12 | 36,428 | +0.90(+0.97%) |
Nov 22, 2023 | 93.32 | 93.93 | 92.76 | 93.22 | 71,249 | +0.67(+0.73%) |
Nov 21, 2023 | 92.41 | 93.40 | 92.28 | 92.54 | 129,510 | -0.42(-0.45%) |
Nov 20, 2023 | 92.32 | 93.51 | 92.14 | 92.96 | 157,409 | +0.63(+0.69%) |
Nov 17, 2023 | 92.29 | 93.25 | 91.74 | 92.32 | 186,354 | +0.77(+0.85%) |
Nov 16, 2023 | 92.73 | 93.66 | 91.17 | 91.55 | 196,357 | -1.51(-1.62%) |
Nov 15, 2023 | 91.16 | 93.38 | 90.07 | 93.06 | 199,186 | +1.74(+1.90%) |
Nov 14, 2023 | 91.23 | 92.06 | 90.72 | 91.32 | 235,125 | +2.36(+2.65%) |
Nov 13, 2023 | 89.01 | 89.75 | 88.64 | 88.96 | 111,630 | -0.59(-0.66%) |
Nov 10, 2023 | 89.05 | 90.24 | 88.54 | 89.56 | 192,156 | +0.75(+0.85%) |
Nov 09, 2023 | 90.32 | 91.16 | 88.62 | 88.80 | 219,068 | -0.82(-0.92%) |
Nov 08, 2023 | 87.19 | 90.05 | 85.49 | 89.62 | 171,249 | +2.81(+3.23%) |
Nov 07, 2023 | 90.99 | 91.21 | 84.15 | 86.82 | 283,361 | -1.80(-2.04%) |
Nov 06, 2023 | 90.85 | 91.30 | 87.88 | 88.62 | 359,494 | -2.56(-2.81%) |
Nov 03, 2023 | 88.66 | 91.28 | 88.59 | 91.18 | 308,084 | +3.81(+4.36%) |
Nov 02, 2023 | 85.36 | 87.80 | 84.91 | 87.37 | 291,237 | +2.86(+3.38%) |
Nov 01, 2023 | 83.69 | 85.05 | 82.53 | 84.52 | 159,259 | +1.09(+1.31%) |
Oct 31, 2023 | 82.64 | 83.49 | 82.36 | 83.43 | 147,668 | +0.49(+0.59%) |
Oct 30, 2023 | 80.62 | 83.15 | 80.62 | 82.94 | 170,674 | +2.85(+3.55%) |
Oct 27, 2023 | 81.00 | 81.00 | 79.43 | 80.09 | 107,864 | -0.49(-0.60%) |
Oct 26, 2023 | 79.57 | 81.03 | 79.57 | 80.58 | 123,737 | +1.09(+1.37%) |
Oct 25, 2023 | 80.53 | 80.76 | 78.48 | 79.49 | 99,515 | -1.60(-1.97%) |
Oct 24, 2023 | 80.66 | 81.29 | 79.75 | 81.09 | 150,551 | +0.84(+1.05%) |
Oct 23, 2023 | 78.71 | 80.91 | 78.01 | 80.24 | 178,535 | +1.07(+1.35%) |
Oct 20, 2023 | 80.91 | 81.24 | 78.84 | 79.17 | 169,097 | -1.83(-2.27%) |
Oct 19, 2023 | 82.27 | 82.49 | 80.86 | 81.01 | 115,033 | -1.35(-1.64%) |
Oct 18, 2023 | 84.42 | 84.42 | 81.70 | 82.36 | 150,930 | -2.91(-3.41%) |
Oct 17, 2023 | 85.21 | 86.39 | 84.78 | 85.26 | 196,653 | -0.64(-0.75%) |
Oct 16, 2023 | 86.15 | 86.90 | 85.51 | 85.91 | 176,569 | +0.75(+0.89%) |
Oct 13, 2023 | 86.56 | 87.46 | 84.68 | 85.15 | 134,199 | -1.11(-1.29%) |
Oct 12, 2023 | 87.89 | 88.35 | 86.04 | 86.26 | 139,569 | -1.54(-1.75%) |
Oct 11, 2023 | 87.25 | 88.03 | 86.78 | 87.80 | 137,353 | +0.94(+1.08%) |
Oct 10, 2023 | 87.23 | 87.90 | 86.71 | 86.86 | 162,037 | -0.46(-0.52%) |
Oct 09, 2023 | 87.72 | 88.42 | 86.88 | 87.31 | 128,804 | -1.00(-1.13%) |
Oct 06, 2023 | 87.03 | 89.08 | 86.99 | 88.32 | 213,753 | +0.63(+0.72%) |
Oct 05, 2023 | 87.23 | 88.31 | 85.80 | 87.68 | 206,864 | +0.43(+0.49%) |
Oct 04, 2023 | 87.11 | 88.10 | 85.91 | 87.25 | 220,729 | +0.37(+0.42%) |
Oct 03, 2023 | 88.30 | 89.42 | 86.67 | 86.89 | 222,114 | -1.58(-1.78%) |