Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 109.19 | 110.11 | 108.97 | 109.00 | 448,290 | -0.59(-0.54%) |
Dec 28, 2023 | 109.27 | 110.27 | 108.95 | 109.59 | 223,760 | -0.07(-0.06%) |
Dec 27, 2023 | 109.12 | 110.38 | 108.93 | 109.66 | 229,561 | +0.23(+0.21%) |
Dec 26, 2023 | 108.70 | 110.00 | 108.38 | 109.44 | 175,507 | +1.20(+1.10%) |
Dec 22, 2023 | 107.64 | 109.03 | 107.14 | 108.24 | 298,187 | +1.43(+1.34%) |
Dec 21, 2023 | 106.58 | 107.18 | 106.06 | 106.81 | 253,093 | +1.53(+1.45%) |
Dec 20, 2023 | 107.10 | 108.00 | 105.24 | 105.28 | 881,786 | -2.14(-1.99%) |
Dec 19, 2023 | 107.67 | 108.17 | 106.92 | 107.42 | 468,318 | +0.84(+0.79%) |
Dec 18, 2023 | 107.27 | 108.29 | 106.16 | 106.57 | 497,983 | -0.64(-0.59%) |
Dec 15, 2023 | 107.87 | 107.87 | 105.76 | 107.21 | 750,435 | -1.01(-0.93%) |
Dec 14, 2023 | 108.29 | 110.08 | 107.37 | 108.22 | 682,875 | +1.78(+1.67%) |
Dec 13, 2023 | 104.92 | 107.50 | 103.80 | 106.44 | 609,034 | +1.58(+1.51%) |
Dec 12, 2023 | 103.84 | 105.33 | 103.69 | 104.87 | 333,224 | +1.03(+0.99%) |
Dec 11, 2023 | 102.58 | 104.19 | 102.58 | 103.84 | 658,949 | +1.12(+1.09%) |
Dec 08, 2023 | 101.38 | 102.77 | 100.83 | 102.72 | 397,153 | +1.66(+1.64%) |
Dec 07, 2023 | 98.55 | 101.52 | 98.04 | 101.06 | 405,758 | +3.03(+3.09%) |
Dec 06, 2023 | 99.48 | 100.24 | 97.80 | 98.03 | 520,588 | -0.37(-0.38%) |
Dec 05, 2023 | 100.04 | 100.19 | 98.06 | 98.40 | 543,212 | -2.05(-2.04%) |
Dec 04, 2023 | 100.02 | 100.86 | 99.78 | 100.45 | 706,693 | +0.06(+0.06%) |
Dec 01, 2023 | 98.20 | 100.60 | 97.19 | 100.39 | 488,659 | +1.99(+2.02%) |
Nov 30, 2023 | 96.92 | 98.65 | 96.34 | 98.40 | 544,140 | +1.57(+1.62%) |
Nov 29, 2023 | 97.90 | 98.76 | 96.65 | 96.84 | 430,034 | -0.29(-0.30%) |
Nov 28, 2023 | 96.31 | 97.78 | 95.85 | 97.13 | 394,348 | +0.93(+0.97%) |
Nov 27, 2023 | 95.83 | 96.75 | 95.27 | 96.20 | 297,571 | -0.08(-0.08%) |
Nov 24, 2023 | 95.62 | 96.46 | 95.33 | 96.28 | 126,947 | +0.44(+0.46%) |
Nov 22, 2023 | 96.00 | 96.31 | 95.23 | 95.83 | 194,361 | +0.86(+0.91%) |
Nov 21, 2023 | 94.85 | 95.09 | 93.98 | 94.97 | 375,081 | -0.58(-0.61%) |
Nov 20, 2023 | 94.78 | 95.61 | 94.44 | 95.55 | 277,716 | +0.70(+0.73%) |
Nov 17, 2023 | 94.57 | 95.40 | 93.79 | 94.85 | 363,994 | +1.29(+1.38%) |
Nov 16, 2023 | 95.07 | 95.48 | 93.18 | 93.56 | 398,080 | -1.50(-1.58%) |
Nov 15, 2023 | 95.71 | 96.74 | 94.55 | 95.06 | 451,797 | -0.36(-0.38%) |
Nov 14, 2023 | 94.39 | 95.80 | 93.53 | 95.42 | 509,140 | +3.95(+4.32%) |
Nov 13, 2023 | 91.52 | 92.30 | 90.55 | 91.47 | 527,536 | -0.80(-0.87%) |
Nov 10, 2023 | 90.94 | 92.31 | 89.68 | 92.28 | 317,081 | +1.91(+2.12%) |
Nov 09, 2023 | 90.36 | 91.30 | 89.18 | 90.36 | 1,138,995 | +0.92(+1.03%) |
Nov 08, 2023 | 92.06 | 92.29 | 89.04 | 89.44 | 591,747 | -2.46(-2.68%) |
Nov 07, 2023 | 88.25 | 92.23 | 86.43 | 91.90 | 758,080 | +3.13(+3.52%) |
Nov 06, 2023 | 89.71 | 90.45 | 88.35 | 88.77 | 717,385 | -1.21(-1.34%) |
Nov 03, 2023 | 89.26 | 90.59 | 89.16 | 89.98 | 500,126 | +2.13(+2.42%) |
Nov 02, 2023 | 85.56 | 88.02 | 85.56 | 87.85 | 521,887 | +2.96(+3.49%) |
Nov 01, 2023 | 84.26 | 85.08 | 83.09 | 84.89 | 671,106 | +0.95(+1.13%) |
Oct 31, 2023 | 83.20 | 84.21 | 82.28 | 83.94 | 479,147 | +0.99(+1.19%) |
Oct 30, 2023 | 81.90 | 83.16 | 81.67 | 82.95 | 403,269 | +2.05(+2.53%) |
Oct 27, 2023 | 83.35 | 83.35 | 80.31 | 80.90 | 314,591 | -2.42(-2.91%) |
Oct 26, 2023 | 83.76 | 84.90 | 83.09 | 83.32 | 470,241 | +0.04(+0.05%) |
Oct 25, 2023 | 83.95 | 84.97 | 83.25 | 83.28 | 512,456 | -1.21(-1.43%) |
Oct 24, 2023 | 84.01 | 84.72 | 83.27 | 84.49 | 411,038 | +1.14(+1.36%) |
Oct 23, 2023 | 82.41 | 84.32 | 81.70 | 83.35 | 427,302 | +0.71(+0.85%) |
Oct 20, 2023 | 83.99 | 84.63 | 82.56 | 82.65 | 665,917 | -0.90(-1.08%) |
Oct 19, 2023 | 84.54 | 85.90 | 83.51 | 83.55 | 655,146 | -1.27(-1.49%) |
Oct 18, 2023 | 85.48 | 85.83 | 84.68 | 84.81 | 400,154 | -1.37(-1.59%) |
Oct 17, 2023 | 84.62 | 87.42 | 84.62 | 86.19 | 512,832 | +1.28(+1.51%) |
Oct 16, 2023 | 83.22 | 85.34 | 83.22 | 84.90 | 522,163 | +2.58(+3.13%) |
Oct 13, 2023 | 83.05 | 83.05 | 82.00 | 82.32 | 271,325 | -0.78(-0.94%) |
Oct 12, 2023 | 84.00 | 84.00 | 82.81 | 83.11 | 304,656 | -0.68(-0.81%) |
Oct 11, 2023 | 84.14 | 84.69 | 83.17 | 83.78 | 340,932 | -0.13(-0.15%) |
Oct 10, 2023 | 82.62 | 84.75 | 82.43 | 83.91 | 420,739 | +1.53(+1.86%) |
Oct 09, 2023 | 82.00 | 83.05 | 81.16 | 82.38 | 301,532 | -0.25(-0.30%) |
Oct 06, 2023 | 81.86 | 83.74 | 81.03 | 82.63 | 438,118 | +0.54(+0.66%) |
Oct 05, 2023 | 81.66 | 82.29 | 81.10 | 82.09 | 445,116 | +0.57(+0.70%) |
Oct 04, 2023 | 80.90 | 81.77 | 79.78 | 81.52 | 318,627 | +1.06(+1.32%) |
Oct 03, 2023 | 82.03 | 82.08 | 79.88 | 80.46 | 606,286 | -1.59(-1.94%) |