Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 106.97 | 107.42 | 106.23 | 106.79 | 2,471,560 | -0.36(-0.34%) |
Dec 28, 2023 | 106.15 | 107.63 | 106.14 | 107.15 | 2,875,649 | +0.93(+0.87%) |
Dec 27, 2023 | 105.50 | 106.58 | 105.19 | 106.23 | 2,500,725 | +0.62(+0.58%) |
Dec 26, 2023 | 103.84 | 106.08 | 103.81 | 105.61 | 2,852,020 | +1.74(+1.67%) |
Dec 22, 2023 | 103.43 | 104.92 | 103.31 | 103.87 | 2,335,694 | +0.75(+0.73%) |
Dec 21, 2023 | 101.81 | 103.19 | 101.70 | 103.12 | 2,245,860 | +1.85(+1.82%) |
Dec 20, 2023 | 103.35 | 103.81 | 101.23 | 101.27 | 3,323,928 | -2.52(-2.43%) |
Dec 19, 2023 | 103.91 | 104.28 | 103.44 | 103.79 | 2,697,069 | +0.37(+0.36%) |
Dec 18, 2023 | 104.53 | 104.82 | 103.22 | 103.42 | 3,095,164 | -1.08(-1.04%) |
Dec 15, 2023 | 103.89 | 105.04 | 103.51 | 104.51 | 11,349,058 | -0.06(-0.06%) |
Dec 14, 2023 | 102.55 | 105.14 | 102.53 | 104.56 | 5,898,042 | +2.78(+2.74%) |
Dec 13, 2023 | 99.64 | 101.80 | 97.40 | 101.78 | 6,112,656 | +1.59(+1.59%) |
Dec 12, 2023 | 101.19 | 101.33 | 99.97 | 100.19 | 4,784,955 | -0.59(-0.58%) |
Dec 11, 2023 | 101.30 | 101.80 | 100.35 | 100.78 | 3,568,113 | -0.20(-0.20%) |
Dec 08, 2023 | 100.98 | 102.48 | 100.62 | 100.98 | 3,525,538 | +0.09(+0.09%) |
Dec 07, 2023 | 100.67 | 101.23 | 100.03 | 100.89 | 2,423,619 | +0.48(+0.48%) |
Dec 06, 2023 | 99.32 | 101.19 | 99.28 | 100.41 | 3,667,049 | +1.07(+1.08%) |
Dec 05, 2023 | 100.37 | 100.62 | 99.09 | 99.34 | 3,145,412 | -1.71(-1.69%) |
Dec 04, 2023 | 98.02 | 101.38 | 97.91 | 101.05 | 5,146,284 | +3.51(+3.60%) |
Dec 01, 2023 | 96.55 | 97.89 | 95.89 | 97.54 | 2,849,719 | +0.76(+0.79%) |
Nov 30, 2023 | 96.36 | 97.76 | 95.99 | 96.78 | 6,149,520 | +0.59(+0.61%) |
Nov 29, 2023 | 96.95 | 97.15 | 95.85 | 96.19 | 2,678,639 | -0.04(-0.04%) |
Nov 28, 2023 | 94.68 | 96.81 | 94.31 | 96.23 | 4,436,491 | +1.41(+1.48%) |
Nov 27, 2023 | 93.78 | 95.21 | 93.72 | 94.83 | 3,371,425 | +1.09(+1.17%) |
Nov 24, 2023 | 93.10 | 93.76 | 92.92 | 93.73 | 1,084,942 | +0.57(+0.61%) |
Nov 22, 2023 | 92.77 | 93.57 | 92.44 | 93.16 | 2,450,954 | +1.35(+1.47%) |
Nov 21, 2023 | 92.43 | 92.57 | 91.57 | 91.82 | 2,772,466 | -0.97(-1.04%) |
Nov 20, 2023 | 92.82 | 93.05 | 92.28 | 92.78 | 3,412,188 | -0.35(-0.38%) |
Nov 17, 2023 | 94.03 | 94.12 | 92.81 | 93.14 | 7,766,787 | -0.36(-0.39%) |
Nov 16, 2023 | 93.67 | 94.22 | 92.72 | 93.50 | 3,133,817 | +0.38(+0.41%) |
Nov 15, 2023 | 91.79 | 93.48 | 91.79 | 93.12 | 3,940,271 | +1.78(+1.95%) |
Nov 14, 2023 | 90.40 | 91.84 | 90.34 | 91.34 | 3,451,607 | +2.19(+2.46%) |
Nov 13, 2023 | 89.15 | 89.57 | 88.40 | 89.14 | 2,216,850 | -0.12(-0.13%) |
Nov 10, 2023 | 88.48 | 89.50 | 88.16 | 89.26 | 2,490,885 | +1.07(+1.21%) |
Nov 09, 2023 | 89.04 | 89.64 | 88.14 | 88.19 | 2,208,062 | -0.60(-0.67%) |
Nov 08, 2023 | 89.83 | 89.83 | 87.78 | 88.79 | 3,600,777 | -0.80(-0.89%) |
Nov 07, 2023 | 89.37 | 89.87 | 89.03 | 89.59 | 2,290,465 | -0.36(-0.40%) |
Nov 06, 2023 | 90.24 | 90.33 | 89.41 | 89.94 | 2,241,135 | -0.33(-0.36%) |
Nov 03, 2023 | 89.94 | 91.19 | 89.83 | 90.27 | 2,839,779 | +1.49(+1.68%) |
Nov 02, 2023 | 88.10 | 88.86 | 87.56 | 88.78 | 2,733,560 | +1.68(+1.93%) |
Nov 01, 2023 | 87.67 | 87.85 | 86.14 | 87.10 | 3,635,627 | -0.38(-0.43%) |
Oct 31, 2023 | 86.06 | 88.07 | 85.99 | 87.47 | 4,829,795 | +1.38(+1.60%) |
Oct 30, 2023 | 84.69 | 86.30 | 84.69 | 86.10 | 2,748,185 | +1.92(+2.29%) |
Oct 27, 2023 | 85.71 | 85.76 | 83.64 | 84.17 | 3,444,604 | -1.09(-1.27%) |
Oct 26, 2023 | 86.33 | 87.09 | 84.92 | 85.26 | 4,019,759 | -0.71(-0.83%) |
Oct 25, 2023 | 85.98 | 86.95 | 85.30 | 85.97 | 4,014,786 | -0.70(-0.81%) |
Oct 24, 2023 | 86.66 | 87.36 | 85.04 | 86.67 | 6,672,533 | +4.35(+5.28%) |
Oct 23, 2023 | 82.71 | 83.51 | 82.08 | 82.33 | 3,614,106 | -0.91(-1.10%) |
Oct 20, 2023 | 83.39 | 83.98 | 83.08 | 83.24 | 2,657,093 | -0.49(-0.59%) |
Oct 19, 2023 | 84.63 | 85.41 | 83.69 | 83.73 | 3,188,114 | -1.29(-1.52%) |
Oct 18, 2023 | 86.29 | 86.36 | 84.76 | 85.02 | 2,794,268 | -2.07(-2.37%) |
Oct 17, 2023 | 85.76 | 87.56 | 85.67 | 87.09 | 2,204,534 | +0.59(+0.68%) |
Oct 16, 2023 | 85.52 | 86.69 | 85.16 | 86.50 | 2,770,578 | +1.21(+1.42%) |
Oct 13, 2023 | 85.79 | 86.41 | 84.88 | 85.29 | 2,443,021 | -0.33(-0.38%) |
Oct 12, 2023 | 87.07 | 87.07 | 85.08 | 85.61 | 2,430,914 | -1.32(-1.52%) |
Oct 11, 2023 | 87.33 | 87.50 | 86.32 | 86.93 | 2,205,488 | -0.24(-0.28%) |
Oct 10, 2023 | 86.56 | 87.51 | 85.80 | 87.17 | 3,855,929 | +1.53(+1.79%) |
Oct 09, 2023 | 84.70 | 85.67 | 84.59 | 85.64 | 2,453,614 | +0.63(+0.74%) |
Oct 06, 2023 | 84.06 | 85.80 | 83.03 | 85.02 | 4,635,428 | +0.55(+0.65%) |
Oct 05, 2023 | 84.63 | 84.86 | 83.24 | 84.47 | 5,053,322 | -0.18(-0.22%) |
Oct 04, 2023 | 85.21 | 85.46 | 83.97 | 84.65 | 6,779,454 | -0.74(-0.87%) |
Oct 03, 2023 | 86.32 | 86.50 | 84.78 | 85.39 | 5,588,111 | -1.38(-1.59%) |