Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 104.20 | 104.20 | 103.34 | 103.35 | 2,349 | -1.08(-1.04%) |
Dec 28, 2023 | 104.51 | 104.51 | 104.39 | 104.43 | 1,882 | -0.54(-0.51%) |
Dec 27, 2023 | 104.84 | 105.59 | 104.84 | 104.96 | 1,734 | +0.26(+0.25%) |
Dec 26, 2023 | 103.77 | 104.71 | 103.77 | 104.71 | 1,854 | +1.66(+1.62%) |
Dec 22, 2023 | 102.94 | 103.04 | 102.94 | 103.04 | 402 | +0.05(+0.05%) |
Dec 21, 2023 | 102.48 | 102.99 | 102.48 | 102.99 | 454 | +2.01(+1.99%) |
Dec 20, 2023 | 102.56 | 102.77 | 100.98 | 100.98 | 2,155 | -1.98(-1.93%) |
Dec 19, 2023 | 102.38 | 102.96 | 102.30 | 102.96 | 1,841 | +2.55(+2.54%) |
Dec 18, 2023 | 100.68 | 100.68 | 100.41 | 100.41 | 1,525 | -0.42(-0.41%) |
Dec 15, 2023 | 102.41 | 102.41 | 100.38 | 100.83 | 15,397 | -1.33(-1.31%) |
Dec 14, 2023 | 101.33 | 102.16 | 101.33 | 102.16 | 1,043 | +4.24(+4.33%) |
Dec 13, 2023 | 96.57 | 97.92 | 96.57 | 97.92 | 590 | +3.07(+3.23%) |
Dec 12, 2023 | 95.14 | 95.14 | 94.85 | 94.85 | 569 | -0.90(-0.94%) |
Dec 11, 2023 | 95.02 | 95.79 | 95.02 | 95.75 | 679 | +1.03(+1.09%) |
Dec 08, 2023 | 94.37 | 94.72 | 94.27 | 94.72 | 1,373 | +0.36(+0.38%) |
Dec 07, 2023 | 93.80 | 94.36 | 93.80 | 94.36 | 666 | +1.18(+1.27%) |
Dec 06, 2023 | 92.93 | 93.90 | 92.93 | 93.18 | 437 | +0.91(+0.98%) |
Dec 05, 2023 | 92.22 | 92.33 | 92.22 | 92.27 | 555 | -1.70(-1.81%) |
Dec 04, 2023 | 93.87 | 93.97 | 93.74 | 93.97 | 877 | +1.18(+1.27%) |
Dec 01, 2023 | 92.35 | 92.79 | 92.32 | 92.79 | 625 | +3.23(+3.61%) |
Nov 30, 2023 | 89.47 | 89.57 | 89.47 | 89.56 | 803 | -0.10(-0.11%) |
Nov 29, 2023 | 89.75 | 89.75 | 89.65 | 89.66 | 749 | +0.81(+0.91%) |
Nov 28, 2023 | 88.94 | 88.94 | 88.85 | 88.85 | 372 | +0.31(+0.35%) |
Nov 27, 2023 | 88.53 | 88.71 | 88.53 | 88.54 | 10,887 | -0.53(-0.59%) |
Nov 24, 2023 | 89.07 | 89.07 | 89.07 | 89.07 | 139 | +0.79(+0.90%) |
Nov 22, 2023 | 88.98 | 88.98 | 88.27 | 88.28 | 5,400 | +0.33(+0.38%) |
Nov 21, 2023 | 87.86 | 87.95 | 87.86 | 87.95 | 976 | -1.37(-1.53%) |
Nov 20, 2023 | 89.42 | 89.42 | 89.32 | 89.32 | 454 | +0.37(+0.42%) |
Nov 17, 2023 | 88.19 | 88.95 | 88.19 | 88.95 | 757 | +1.64(+1.88%) |
Nov 16, 2023 | 87.94 | 87.94 | 87.23 | 87.30 | 552 | -1.92(-2.15%) |
Nov 15, 2023 | 88.29 | 89.23 | 88.29 | 89.23 | 741 | +0.89(+1.01%) |
Nov 14, 2023 | 88.02 | 88.34 | 88.02 | 88.34 | 6,528 | +5.37(+6.48%) |
Nov 13, 2023 | 83.27 | 83.27 | 82.96 | 82.96 | 900 | -0.45(-0.54%) |
Nov 10, 2023 | 83.21 | 83.41 | 83.21 | 83.41 | 391 | +1.04(+1.26%) |
Nov 09, 2023 | 83.68 | 83.68 | 82.28 | 82.37 | 535 | -1.42(-1.70%) |
Nov 08, 2023 | 83.79 | 83.79 | 83.79 | 83.79 | 43 | -1.14(-1.34%) |
Nov 07, 2023 | 84.78 | 84.96 | 84.71 | 84.93 | 701 | -0.15(-0.18%) |
Nov 06, 2023 | 85.67 | 85.67 | 85.08 | 85.08 | 566 | -1.00(-1.17%) |
Nov 03, 2023 | 84.19 | 86.08 | 84.19 | 86.08 | 884 | +3.22(+3.88%) |
Nov 02, 2023 | 81.40 | 82.91 | 81.40 | 82.86 | 2,034 | +2.30(+2.86%) |
Nov 01, 2023 | 79.71 | 80.56 | 79.71 | 80.56 | 834 | +0.84(+1.05%) |
Oct 31, 2023 | 79.69 | 79.75 | 79.69 | 79.73 | 647 | +0.61(+0.77%) |
Oct 30, 2023 | 78.66 | 79.12 | 78.66 | 79.12 | 366 | +0.63(+0.80%) |
Oct 27, 2023 | 78.42 | 78.49 | 78.42 | 78.49 | 240 | -0.82(-1.03%) |
Oct 26, 2023 | 79.51 | 79.51 | 79.30 | 79.30 | 236 | -0.07(-0.08%) |
Oct 25, 2023 | 79.54 | 79.57 | 79.37 | 79.37 | 1,205 | -0.34(-0.43%) |
Oct 24, 2023 | 79.85 | 79.85 | 79.69 | 79.71 | 718 | +0.26(+0.33%) |
Oct 23, 2023 | 79.44 | 79.44 | 79.44 | 79.44 | 43 | -1.02(-1.27%) |
Oct 20, 2023 | 80.86 | 80.88 | 80.47 | 80.47 | 384 | -0.38(-0.47%) |
Oct 19, 2023 | 81.75 | 82.26 | 80.84 | 80.84 | 997 | -1.40(-1.70%) |
Oct 18, 2023 | 82.24 | 82.24 | 82.24 | 82.24 | 2 | -1.16(-1.39%) |
Oct 17, 2023 | 83.50 | 83.50 | 83.40 | 83.40 | 231 | +1.39(+1.70%) |
Oct 16, 2023 | 81.82 | 82.00 | 81.82 | 82.00 | 263 | +2.01(+2.52%) |
Oct 13, 2023 | 80.29 | 80.29 | 79.99 | 79.99 | 239 | -0.45(-0.56%) |
Oct 12, 2023 | 81.73 | 81.73 | 80.15 | 80.44 | 3,720 | -2.36(-2.85%) |
Oct 11, 2023 | 83.09 | 83.12 | 82.41 | 82.80 | 6,183 | -0.08(-0.10%) |
Oct 10, 2023 | 83.37 | 83.41 | 82.88 | 82.88 | 649 | +1.44(+1.76%) |
Oct 09, 2023 | 80.75 | 81.52 | 80.75 | 81.44 | 1,836 | +0.63(+0.78%) |
Oct 06, 2023 | 80.02 | 81.21 | 80.02 | 80.81 | 425 | +0.21(+0.26%) |
Oct 05, 2023 | 80.76 | 80.76 | 80.56 | 80.60 | 998 | -1.18(-1.44%) |
Oct 04, 2023 | 81.58 | 81.91 | 81.44 | 81.78 | 818 | +0.34(+0.42%) |
Oct 03, 2023 | 81.71 | 81.71 | 81.29 | 81.44 | 3,936 | -2.12(-2.53%) |