Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 105.07 | 105.46 | 104.30 | 104.60 | 162,035 | -0.85(-0.80%) |
Dec 28, 2023 | 104.19 | 105.45 | 104.15 | 105.45 | 184,385 | +0.58(+0.55%) |
Dec 27, 2023 | 104.89 | 105.07 | 104.08 | 104.87 | 162,260 | -0.18(-0.17%) |
Dec 26, 2023 | 104.21 | 105.57 | 104.11 | 105.04 | 166,648 | +0.78(+0.75%) |
Dec 22, 2023 | 104.30 | 104.79 | 103.34 | 104.27 | 133,922 | +0.08(+0.08%) |
Dec 21, 2023 | 102.88 | 104.20 | 102.05 | 104.19 | 209,992 | +3.04(+3.01%) |
Dec 20, 2023 | 102.53 | 103.75 | 100.75 | 101.15 | 289,070 | -1.77(-1.72%) |
Dec 19, 2023 | 102.77 | 104.30 | 102.06 | 102.92 | 467,051 | +0.58(+0.57%) |
Dec 18, 2023 | 99.38 | 102.36 | 98.40 | 102.34 | 403,993 | +2.57(+2.57%) |
Dec 15, 2023 | 101.34 | 101.64 | 99.74 | 99.77 | 278,528 | -1.60(-1.58%) |
Dec 14, 2023 | 100.17 | 102.29 | 100.14 | 101.37 | 283,395 | +2.02(+2.03%) |
Dec 13, 2023 | 96.98 | 99.74 | 96.30 | 99.36 | 284,752 | +2.46(+2.54%) |
Dec 12, 2023 | 96.41 | 97.68 | 95.98 | 96.90 | 191,566 | +0.15(+0.15%) |
Dec 11, 2023 | 96.11 | 97.11 | 95.63 | 96.75 | 180,190 | +0.80(+0.83%) |
Dec 08, 2023 | 96.18 | 97.00 | 95.29 | 95.95 | 205,785 | -1.07(-1.11%) |
Dec 07, 2023 | 95.83 | 98.09 | 95.40 | 97.03 | 288,069 | +1.59(+1.67%) |
Dec 06, 2023 | 94.05 | 96.19 | 94.05 | 95.43 | 368,980 | +2.34(+2.52%) |
Dec 05, 2023 | 92.74 | 93.12 | 91.69 | 93.09 | 308,887 | -0.03(-0.03%) |
Dec 04, 2023 | 92.27 | 93.17 | 91.72 | 93.12 | 314,937 | +0.52(+0.56%) |
Dec 01, 2023 | 91.46 | 93.10 | 90.81 | 92.60 | 198,221 | +1.45(+1.59%) |
Nov 30, 2023 | 91.10 | 91.58 | 89.81 | 91.15 | 242,510 | +0.46(+0.51%) |
Nov 29, 2023 | 91.87 | 92.20 | 90.45 | 90.69 | 289,549 | -0.39(-0.43%) |
Nov 28, 2023 | 91.28 | 91.55 | 89.93 | 91.08 | 385,050 | -0.44(-0.48%) |
Nov 27, 2023 | 91.40 | 92.00 | 90.77 | 91.52 | 189,031 | -0.18(-0.19%) |
Nov 24, 2023 | 92.29 | 92.91 | 91.36 | 91.70 | 100,336 | -0.12(-0.13%) |
Nov 22, 2023 | 92.31 | 93.42 | 91.02 | 91.81 | 292,342 | -0.01(-0.01%) |
Nov 21, 2023 | 92.12 | 92.12 | 90.45 | 91.82 | 345,588 | -0.44(-0.48%) |
Nov 20, 2023 | 92.80 | 93.22 | 91.54 | 92.26 | 357,014 | -0.54(-0.58%) |
Nov 17, 2023 | 93.63 | 94.41 | 92.37 | 92.80 | 345,197 | +0.20(+0.21%) |
Nov 16, 2023 | 93.43 | 96.07 | 91.58 | 92.60 | 664,358 | +1.99(+2.20%) |
Nov 15, 2023 | 89.79 | 92.36 | 89.68 | 90.61 | 476,615 | +1.43(+1.61%) |
Nov 14, 2023 | 87.98 | 89.46 | 87.27 | 89.18 | 402,998 | +3.84(+4.50%) |
Nov 13, 2023 | 85.83 | 86.08 | 84.72 | 85.34 | 280,760 | -0.53(-0.61%) |
Nov 10, 2023 | 86.37 | 86.92 | 84.65 | 85.86 | 354,899 | +0.12(+0.14%) |
Nov 09, 2023 | 87.57 | 88.81 | 85.45 | 85.75 | 487,308 | -1.54(-1.77%) |
Nov 08, 2023 | 86.10 | 87.48 | 85.54 | 87.29 | 389,004 | +2.17(+2.56%) |
Nov 07, 2023 | 84.70 | 85.57 | 83.69 | 85.11 | 263,884 | +0.87(+1.03%) |
Nov 06, 2023 | 85.65 | 86.75 | 83.56 | 84.25 | 250,368 | -0.86(-1.01%) |
Nov 03, 2023 | 81.98 | 86.32 | 81.98 | 85.10 | 532,611 | +4.41(+5.46%) |
Nov 02, 2023 | 80.63 | 81.14 | 79.43 | 80.70 | 206,139 | +0.80(+1.00%) |
Nov 01, 2023 | 79.78 | 80.15 | 78.67 | 79.90 | 173,224 | +0.26(+0.33%) |
Oct 31, 2023 | 78.97 | 79.95 | 78.14 | 79.63 | 165,653 | +0.19(+0.23%) |
Oct 30, 2023 | 78.51 | 80.11 | 77.99 | 79.45 | 209,478 | +2.33(+3.02%) |
Oct 27, 2023 | 78.35 | 78.60 | 76.19 | 77.12 | 256,922 | -1.14(-1.46%) |
Oct 26, 2023 | 78.07 | 79.33 | 77.60 | 78.26 | 190,814 | -0.48(-0.61%) |
Oct 25, 2023 | 79.70 | 80.33 | 78.32 | 78.74 | 149,553 | -1.22(-1.52%) |
Oct 24, 2023 | 80.00 | 80.67 | 79.46 | 79.95 | 187,928 | +0.09(+0.11%) |
Oct 23, 2023 | 78.18 | 80.58 | 77.83 | 79.87 | 291,493 | +0.94(+1.19%) |
Oct 20, 2023 | 78.99 | 79.65 | 78.03 | 78.93 | 184,247 | -0.40(-0.50%) |
Oct 19, 2023 | 80.61 | 81.03 | 79.13 | 79.33 | 292,183 | -0.99(-1.24%) |
Oct 18, 2023 | 82.39 | 83.68 | 80.05 | 80.33 | 393,010 | -3.31(-3.95%) |
Oct 17, 2023 | 82.88 | 84.09 | 82.02 | 83.63 | 249,626 | +0.23(+0.28%) |
Oct 16, 2023 | 82.16 | 83.40 | 81.44 | 83.40 | 241,373 | +1.20(+1.46%) |
Oct 13, 2023 | 83.15 | 83.74 | 81.39 | 82.20 | 366,172 | -1.01(-1.22%) |
Oct 12, 2023 | 84.92 | 85.78 | 82.37 | 83.21 | 374,753 | -1.56(-1.84%) |
Oct 11, 2023 | 83.54 | 85.82 | 82.69 | 84.77 | 435,686 | +2.53(+3.07%) |
Oct 10, 2023 | 82.39 | 83.59 | 82.06 | 82.25 | 319,744 | +0.42(+0.51%) |
Oct 09, 2023 | 81.44 | 81.88 | 80.17 | 81.83 | 488,829 | -1.01(-1.22%) |
Oct 06, 2023 | 80.83 | 83.40 | 80.19 | 82.84 | 368,132 | +1.40(+1.72%) |
Oct 05, 2023 | 83.00 | 84.11 | 80.65 | 81.44 | 276,433 | -1.51(-1.82%) |
Oct 04, 2023 | 81.67 | 83.91 | 81.67 | 82.95 | 462,812 | +1.64(+2.02%) |
Oct 03, 2023 | 83.88 | 84.61 | 80.59 | 81.31 | 587,768 | -2.92(-3.46%) |