Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 119.66 | 120.89 | 118.74 | 119.02 | 221,655 | -0.96(-0.80%) |
Dec 28, 2023 | 119.78 | 120.33 | 119.62 | 119.98 | 198,970 | -0.24(-0.20%) |
Dec 27, 2023 | 119.92 | 120.34 | 119.56 | 120.22 | 236,142 | +0.60(+0.50%) |
Dec 26, 2023 | 119.16 | 119.99 | 118.87 | 119.62 | 174,695 | +0.87(+0.73%) |
Dec 22, 2023 | 117.73 | 118.80 | 117.59 | 118.75 | 218,454 | +1.37(+1.16%) |
Dec 21, 2023 | 116.59 | 117.48 | 115.78 | 117.39 | 265,350 | +2.01(+1.74%) |
Dec 20, 2023 | 116.19 | 117.16 | 115.38 | 115.38 | 437,768 | -1.20(-1.03%) |
Dec 19, 2023 | 115.50 | 116.62 | 115.48 | 116.58 | 277,121 | +2.00(+1.74%) |
Dec 18, 2023 | 115.88 | 115.88 | 113.97 | 114.58 | 399,152 | -0.90(-0.78%) |
Dec 15, 2023 | 115.67 | 116.72 | 115.24 | 115.48 | 1,051,941 | -0.51(-0.44%) |
Dec 14, 2023 | 113.78 | 116.15 | 113.78 | 115.99 | 417,545 | +3.40(+3.02%) |
Dec 13, 2023 | 113.45 | 113.88 | 111.68 | 112.59 | 576,946 | -0.86(-0.76%) |
Dec 12, 2023 | 113.14 | 114.16 | 112.68 | 113.44 | 305,526 | +0.38(+0.34%) |
Dec 11, 2023 | 113.62 | 114.15 | 112.99 | 113.07 | 252,934 | -0.38(-0.33%) |
Dec 08, 2023 | 111.80 | 113.63 | 111.80 | 113.44 | 430,890 | +1.65(+1.47%) |
Dec 07, 2023 | 110.75 | 111.86 | 110.42 | 111.80 | 585,527 | +1.22(+1.10%) |
Dec 06, 2023 | 110.84 | 112.31 | 110.55 | 110.58 | 313,650 | +0.36(+0.33%) |
Dec 05, 2023 | 110.55 | 111.33 | 109.96 | 110.22 | 487,343 | -0.74(-0.67%) |
Dec 04, 2023 | 109.41 | 110.97 | 109.08 | 110.96 | 477,965 | +1.01(+0.92%) |
Dec 01, 2023 | 107.83 | 110.02 | 107.83 | 109.95 | 376,472 | +1.95(+1.81%) |
Nov 30, 2023 | 107.16 | 108.11 | 106.83 | 108.00 | 289,201 | +1.19(+1.11%) |
Nov 29, 2023 | 107.36 | 108.30 | 106.45 | 106.81 | 322,828 | -0.02(-0.02%) |
Nov 28, 2023 | 109.00 | 109.70 | 106.79 | 106.83 | 403,766 | -2.18(-2.00%) |
Nov 27, 2023 | 108.14 | 109.65 | 107.90 | 109.01 | 550,206 | +0.07(+0.06%) |
Nov 24, 2023 | 108.26 | 109.19 | 107.96 | 108.94 | 276,937 | +0.71(+0.65%) |
Nov 22, 2023 | 107.41 | 108.83 | 106.98 | 108.23 | 397,532 | +1.02(+0.96%) |
Nov 21, 2023 | 106.89 | 107.80 | 106.70 | 107.21 | 868,466 | -0.15(-0.14%) |
Nov 20, 2023 | 107.55 | 108.23 | 106.97 | 107.36 | 366,077 | -0.15(-0.14%) |
Nov 17, 2023 | 107.95 | 108.42 | 107.17 | 107.51 | 275,178 | +0.24(+0.22%) |
Nov 16, 2023 | 107.62 | 108.92 | 106.59 | 107.27 | 496,391 | +0.37(+0.34%) |
Nov 15, 2023 | 106.44 | 108.00 | 106.44 | 106.90 | 508,340 | +0.47(+0.44%) |
Nov 14, 2023 | 104.33 | 106.82 | 104.33 | 106.43 | 578,974 | +3.88(+3.78%) |
Nov 13, 2023 | 102.03 | 102.85 | 101.78 | 102.55 | 292,602 | +0.28(+0.27%) |
Nov 10, 2023 | 100.65 | 102.52 | 100.48 | 102.28 | 494,203 | +2.26(+2.26%) |
Nov 09, 2023 | 100.85 | 101.61 | 99.79 | 100.02 | 331,461 | -0.15(-0.15%) |
Nov 08, 2023 | 100.15 | 100.66 | 99.80 | 100.17 | 271,617 | +0.33(+0.33%) |
Nov 07, 2023 | 99.65 | 100.19 | 99.00 | 99.84 | 252,541 | -0.50(-0.50%) |
Nov 06, 2023 | 101.16 | 101.16 | 99.67 | 100.33 | 324,340 | -0.35(-0.35%) |
Nov 03, 2023 | 100.97 | 101.87 | 100.47 | 100.68 | 581,925 | +1.44(+1.45%) |
Nov 02, 2023 | 96.45 | 100.44 | 95.03 | 99.24 | 897,004 | +5.76(+6.16%) |
Nov 01, 2023 | 92.82 | 93.57 | 91.68 | 93.48 | 764,473 | +0.62(+0.66%) |
Oct 31, 2023 | 91.46 | 93.29 | 91.46 | 92.86 | 494,752 | +1.21(+1.32%) |
Oct 30, 2023 | 92.99 | 92.99 | 91.51 | 91.65 | 742,890 | -0.18(-0.19%) |
Oct 27, 2023 | 92.77 | 93.34 | 91.59 | 91.83 | 302,944 | -0.99(-1.07%) |
Oct 26, 2023 | 92.46 | 93.91 | 92.46 | 92.82 | 386,669 | +0.73(+0.79%) |
Oct 25, 2023 | 93.24 | 93.24 | 91.92 | 92.10 | 314,245 | -1.62(-1.73%) |
Oct 24, 2023 | 93.88 | 94.61 | 92.68 | 93.72 | 316,369 | +0.76(+0.81%) |
Oct 23, 2023 | 94.37 | 94.80 | 92.68 | 92.96 | 409,794 | -1.61(-1.70%) |
Oct 20, 2023 | 94.37 | 95.34 | 93.68 | 94.58 | 620,993 | +0.50(+0.53%) |
Oct 19, 2023 | 94.45 | 96.33 | 93.75 | 94.08 | 522,729 | -0.94(-0.98%) |
Oct 18, 2023 | 98.78 | 99.25 | 94.92 | 95.01 | 468,077 | -4.93(-4.94%) |
Oct 17, 2023 | 98.42 | 101.34 | 98.42 | 99.95 | 975,732 | +0.83(+0.83%) |
Oct 16, 2023 | 98.77 | 100.07 | 98.34 | 99.12 | 334,732 | +1.15(+1.18%) |
Oct 13, 2023 | 99.80 | 100.04 | 97.15 | 97.97 | 390,009 | -1.80(-1.80%) |
Oct 12, 2023 | 100.62 | 100.83 | 99.09 | 99.77 | 289,414 | -0.77(-0.76%) |
Oct 11, 2023 | 98.97 | 100.57 | 98.97 | 100.53 | 272,471 | +1.64(+1.66%) |
Oct 10, 2023 | 98.74 | 100.32 | 98.65 | 98.89 | 416,777 | +0.32(+0.32%) |
Oct 09, 2023 | 97.36 | 98.96 | 96.94 | 98.57 | 325,506 | +1.03(+1.06%) |
Oct 06, 2023 | 95.62 | 98.23 | 95.52 | 97.54 | 400,629 | +1.56(+1.63%) |
Oct 05, 2023 | 97.71 | 98.33 | 95.66 | 95.98 | 469,090 | +0.08(+0.08%) |
Oct 04, 2023 | 95.24 | 96.30 | 94.32 | 95.90 | 263,634 | +0.56(+0.58%) |
Oct 03, 2023 | 95.61 | 96.30 | 94.56 | 95.34 | 221,971 | -0.82(-0.85%) |