Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 109.72 | 110.42 | 108.13 | 108.30 | 1,368,580 | -1.92(-1.74%) |
Dec 28, 2023 | 110.84 | 110.95 | 109.70 | 110.22 | 876,344 | -0.31(-0.28%) |
Dec 27, 2023 | 110.77 | 111.02 | 109.57 | 110.52 | 1,264,281 | +0.40(+0.36%) |
Dec 26, 2023 | 107.86 | 110.62 | 107.86 | 110.12 | 1,391,886 | +2.72(+2.53%) |
Dec 22, 2023 | 106.78 | 107.60 | 106.33 | 107.41 | 833,940 | +1.04(+0.98%) |
Dec 21, 2023 | 105.77 | 106.80 | 105.46 | 106.37 | 1,815,851 | +2.97(+2.88%) |
Dec 20, 2023 | 104.86 | 106.54 | 103.22 | 103.40 | 1,874,517 | -2.27(-2.14%) |
Dec 19, 2023 | 105.78 | 106.72 | 105.26 | 105.66 | 1,382,290 | +0.60(+0.57%) |
Dec 18, 2023 | 104.86 | 105.25 | 103.43 | 105.06 | 2,562,020 | +0.12(+0.11%) |
Dec 15, 2023 | 103.97 | 106.03 | 103.89 | 104.94 | 4,619,580 | -0.23(-0.22%) |
Dec 14, 2023 | 99.29 | 105.44 | 99.29 | 105.17 | 3,688,215 | +7.22(+7.37%) |
Dec 13, 2023 | 95.98 | 98.83 | 95.34 | 97.96 | 1,405,569 | +1.82(+1.89%) |
Dec 12, 2023 | 96.14 | 96.97 | 95.89 | 96.14 | 914,545 | -0.39(-0.40%) |
Dec 11, 2023 | 93.17 | 97.14 | 93.17 | 96.53 | 2,226,074 | +4.43(+4.81%) |
Dec 08, 2023 | 92.07 | 93.38 | 91.65 | 92.10 | 1,691,733 | -0.32(-0.35%) |
Dec 07, 2023 | 91.72 | 92.84 | 90.92 | 92.42 | 1,334,656 | +1.39(+1.52%) |
Dec 06, 2023 | 92.48 | 93.05 | 90.93 | 91.03 | 1,604,419 | -0.02(-0.02%) |
Dec 05, 2023 | 92.02 | 92.03 | 90.06 | 91.05 | 1,355,394 | -1.92(-2.06%) |
Dec 04, 2023 | 92.93 | 93.25 | 91.08 | 92.97 | 1,384,182 | -0.70(-0.75%) |
Dec 01, 2023 | 91.57 | 93.72 | 90.93 | 93.67 | 936,463 | +1.63(+1.77%) |
Nov 30, 2023 | 92.75 | 93.36 | 91.10 | 92.04 | 2,077,182 | -0.53(-0.57%) |
Nov 29, 2023 | 92.41 | 93.97 | 92.28 | 92.57 | 1,728,149 | +1.52(+1.67%) |
Nov 28, 2023 | 91.24 | 91.79 | 90.35 | 91.05 | 1,065,836 | -0.69(-0.75%) |
Nov 27, 2023 | 91.54 | 92.27 | 90.94 | 91.74 | 820,196 | -0.56(-0.61%) |
Nov 24, 2023 | 92.19 | 92.62 | 91.96 | 92.30 | 473,305 | +0.16(+0.17%) |
Nov 22, 2023 | 92.48 | 93.63 | 91.67 | 92.14 | 1,310,618 | +0.68(+0.74%) |
Nov 21, 2023 | 92.46 | 92.91 | 90.98 | 91.46 | 1,431,730 | -1.32(-1.42%) |
Nov 20, 2023 | 92.02 | 93.06 | 91.67 | 92.78 | 1,671,059 | +0.99(+1.08%) |
Nov 17, 2023 | 90.72 | 91.80 | 90.29 | 91.79 | 1,335,219 | +1.35(+1.49%) |
Nov 16, 2023 | 90.95 | 91.49 | 90.09 | 90.45 | 2,002,083 | -0.63(-0.69%) |
Nov 15, 2023 | 90.82 | 92.19 | 90.14 | 91.08 | 1,376,347 | +0.72(+0.79%) |
Nov 14, 2023 | 89.25 | 90.57 | 88.86 | 90.36 | 2,102,156 | +4.02(+4.65%) |
Nov 13, 2023 | 87.15 | 87.63 | 85.47 | 86.34 | 1,708,769 | -1.50(-1.70%) |
Nov 10, 2023 | 85.73 | 88.18 | 84.92 | 87.84 | 1,804,134 | +3.18(+3.76%) |
Nov 09, 2023 | 86.65 | 86.73 | 84.39 | 84.66 | 2,685,393 | -1.45(-1.68%) |
Nov 08, 2023 | 86.69 | 87.10 | 85.78 | 86.10 | 1,439,033 | -0.65(-0.75%) |
Nov 07, 2023 | 87.30 | 87.68 | 86.47 | 86.75 | 1,288,170 | -0.58(-0.66%) |
Nov 06, 2023 | 87.85 | 88.10 | 86.36 | 87.33 | 1,254,241 | -0.09(-0.10%) |
Nov 03, 2023 | 86.86 | 88.05 | 86.58 | 87.42 | 1,612,009 | +1.79(+2.10%) |
Nov 02, 2023 | 83.51 | 86.45 | 83.47 | 85.62 | 2,285,018 | +3.13(+3.79%) |
Nov 01, 2023 | 83.00 | 83.23 | 80.81 | 82.49 | 2,097,968 | -0.51(-0.61%) |
Oct 31, 2023 | 83.12 | 83.79 | 82.38 | 83.00 | 1,545,178 | -0.19(-0.23%) |
Oct 30, 2023 | 83.55 | 83.93 | 81.69 | 83.19 | 1,661,604 | -0.38(-0.45%) |
Oct 27, 2023 | 84.56 | 84.98 | 82.49 | 83.57 | 2,022,106 | -1.28(-1.50%) |
Oct 26, 2023 | 85.12 | 89.50 | 84.51 | 84.85 | 2,963,916 | -2.78(-3.17%) |
Oct 25, 2023 | 90.57 | 90.83 | 86.24 | 87.63 | 2,731,711 | -3.69(-4.04%) |
Oct 24, 2023 | 91.00 | 91.83 | 90.15 | 91.31 | 1,347,253 | +0.69(+0.76%) |
Oct 23, 2023 | 90.71 | 92.51 | 90.36 | 90.63 | 1,333,276 | -0.82(-0.89%) |
Oct 20, 2023 | 92.03 | 92.92 | 91.23 | 91.44 | 1,268,140 | -1.00(-1.08%) |
Oct 19, 2023 | 94.58 | 94.90 | 91.97 | 92.44 | 1,933,498 | -1.34(-1.42%) |
Oct 18, 2023 | 94.31 | 95.10 | 92.78 | 93.78 | 1,415,448 | -2.43(-2.53%) |
Oct 17, 2023 | 94.84 | 97.11 | 93.59 | 96.21 | 1,545,190 | -0.48(-0.49%) |
Oct 16, 2023 | 95.35 | 96.97 | 95.11 | 96.69 | 1,906,859 | +1.40(+1.46%) |
Oct 13, 2023 | 99.18 | 99.22 | 94.97 | 95.29 | 1,537,746 | -3.78(-3.81%) |
Oct 12, 2023 | 99.25 | 101.14 | 98.19 | 99.07 | 1,139,209 | -0.17(-0.17%) |
Oct 11, 2023 | 99.43 | 100.11 | 98.21 | 99.24 | 994,715 | -0.03(-0.03%) |
Oct 10, 2023 | 98.91 | 100.30 | 98.68 | 99.27 | 1,245,785 | +0.54(+0.55%) |
Oct 09, 2023 | 99.07 | 99.22 | 97.65 | 98.73 | 956,521 | -1.61(-1.61%) |
Oct 06, 2023 | 98.44 | 101.07 | 97.65 | 100.34 | 1,246,257 | +1.13(+1.14%) |
Oct 05, 2023 | 99.46 | 100.62 | 97.94 | 99.22 | 1,073,316 | -0.73(-0.73%) |
Oct 04, 2023 | 98.83 | 100.39 | 98.02 | 99.95 | 1,005,941 | +1.70(+1.74%) |
Oct 03, 2023 | 99.78 | 100.52 | 97.56 | 98.24 | 1,156,099 | -2.10(-2.10%) |