Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 104.50 | 105.16 | 103.16 | 103.50 | 546,546 | -1.37(-1.31%) |
Dec 28, 2023 | 103.31 | 105.02 | 103.03 | 104.87 | 483,743 | +1.25(+1.21%) |
Dec 27, 2023 | 102.84 | 105.48 | 102.72 | 103.62 | 495,953 | +0.98(+0.95%) |
Dec 26, 2023 | 103.58 | 103.67 | 102.49 | 102.64 | 543,032 | -0.47(-0.46%) |
Dec 22, 2023 | 103.05 | 103.94 | 102.52 | 103.11 | 291,959 | +0.16(+0.16%) |
Dec 21, 2023 | 103.46 | 104.02 | 102.10 | 102.95 | 550,411 | +0.80(+0.78%) |
Dec 20, 2023 | 104.15 | 105.23 | 101.94 | 102.15 | 683,598 | -2.33(-2.23%) |
Dec 19, 2023 | 103.91 | 105.20 | 103.75 | 104.48 | 547,439 | +1.41(+1.37%) |
Dec 18, 2023 | 105.52 | 105.52 | 102.48 | 103.07 | 716,615 | -2.36(-2.24%) |
Dec 15, 2023 | 105.50 | 107.62 | 104.21 | 105.43 | 2,388,858 | -0.32(-0.30%) |
Dec 14, 2023 | 99.58 | 109.81 | 99.58 | 105.75 | 2,700,216 | +8.17(+8.37%) |
Dec 13, 2023 | 92.34 | 97.93 | 91.66 | 97.58 | 1,255,828 | +6.50(+7.14%) |
Dec 12, 2023 | 91.78 | 91.83 | 90.80 | 91.08 | 602,908 | -0.88(-0.96%) |
Dec 11, 2023 | 91.90 | 93.35 | 91.50 | 91.96 | 535,498 | -0.34(-0.37%) |
Dec 08, 2023 | 92.65 | 93.14 | 91.84 | 92.30 | 879,277 | -0.28(-0.30%) |
Dec 07, 2023 | 92.75 | 93.17 | 91.35 | 92.58 | 1,123,593 | -0.82(-0.88%) |
Dec 06, 2023 | 92.82 | 94.56 | 92.34 | 93.40 | 1,057,779 | +1.72(+1.88%) |
Dec 05, 2023 | 91.25 | 92.07 | 90.22 | 91.68 | 750,225 | -0.21(-0.23%) |
Dec 04, 2023 | 91.29 | 93.31 | 91.01 | 91.89 | 846,173 | -0.04(-0.04%) |
Dec 01, 2023 | 88.30 | 92.17 | 88.29 | 91.93 | 917,082 | +3.62(+4.10%) |
Nov 30, 2023 | 88.00 | 89.49 | 86.26 | 88.31 | 3,933,876 | +0.51(+0.58%) |
Nov 29, 2023 | 86.99 | 88.89 | 86.93 | 87.80 | 986,159 | +1.97(+2.30%) |
Nov 28, 2023 | 84.00 | 85.97 | 83.15 | 85.83 | 829,913 | +1.55(+1.84%) |
Nov 27, 2023 | 84.13 | 84.35 | 82.71 | 84.28 | 683,939 | +0.26(+0.31%) |
Nov 24, 2023 | 83.72 | 84.08 | 83.25 | 84.02 | 299,014 | +0.40(+0.48%) |
Nov 22, 2023 | 85.00 | 85.00 | 83.17 | 83.62 | 555,048 | -0.38(-0.45%) |
Nov 21, 2023 | 84.25 | 85.25 | 83.04 | 84.00 | 753,637 | -1.26(-1.48%) |
Nov 20, 2023 | 84.60 | 85.47 | 83.15 | 85.26 | 866,195 | +0.96(+1.14%) |
Nov 17, 2023 | 86.59 | 86.60 | 83.09 | 84.30 | 1,119,452 | -1.19(-1.39%) |
Nov 16, 2023 | 86.06 | 86.24 | 84.27 | 85.49 | 775,366 | -0.84(-0.97%) |
Nov 15, 2023 | 86.20 | 88.44 | 86.14 | 86.33 | 1,121,454 | -0.40(-0.46%) |
Nov 14, 2023 | 82.98 | 87.68 | 82.98 | 86.73 | 1,129,670 | +7.12(+8.94%) |
Nov 13, 2023 | 79.90 | 80.65 | 79.31 | 79.61 | 584,964 | -1.05(-1.30%) |
Nov 10, 2023 | 80.21 | 80.70 | 78.30 | 80.66 | 667,569 | +1.14(+1.43%) |
Nov 09, 2023 | 82.98 | 82.98 | 79.38 | 79.52 | 802,893 | -2.85(-3.46%) |
Nov 08, 2023 | 82.58 | 83.33 | 81.52 | 82.37 | 685,766 | +0.16(+0.19%) |
Nov 07, 2023 | 82.13 | 83.08 | 81.25 | 82.21 | 744,563 | -0.47(-0.57%) |
Nov 06, 2023 | 84.47 | 84.76 | 82.40 | 82.68 | 627,831 | -2.31(-2.72%) |
Nov 03, 2023 | 85.01 | 86.95 | 84.90 | 84.99 | 1,063,366 | +1.96(+2.36%) |
Nov 02, 2023 | 82.78 | 83.76 | 82.51 | 83.03 | 942,620 | +1.62(+1.99%) |
Nov 01, 2023 | 80.40 | 81.44 | 78.80 | 81.41 | 806,381 | +1.03(+1.28%) |
Oct 31, 2023 | 79.54 | 81.30 | 79.54 | 80.38 | 817,610 | +0.91(+1.15%) |
Oct 30, 2023 | 77.37 | 80.28 | 76.35 | 79.47 | 1,468,013 | +2.91(+3.80%) |
Oct 27, 2023 | 82.27 | 83.58 | 76.02 | 76.56 | 1,326,546 | -1.96(-2.50%) |
Oct 26, 2023 | 78.76 | 79.96 | 77.35 | 78.52 | 1,099,074 | +0.31(+0.40%) |
Oct 25, 2023 | 77.90 | 78.52 | 76.37 | 78.21 | 776,814 | -0.44(-0.56%) |
Oct 24, 2023 | 79.47 | 79.78 | 78.42 | 78.65 | 833,187 | -0.66(-0.83%) |
Oct 23, 2023 | 78.88 | 80.93 | 78.82 | 79.31 | 654,643 | -0.40(-0.50%) |
Oct 20, 2023 | 79.51 | 80.23 | 78.92 | 79.71 | 491,893 | +0.58(+0.73%) |
Oct 19, 2023 | 80.71 | 81.30 | 79.08 | 79.13 | 694,171 | -2.00(-2.47%) |
Oct 18, 2023 | 81.65 | 82.52 | 80.19 | 81.13 | 658,222 | -1.72(-2.08%) |
Oct 17, 2023 | 80.98 | 84.16 | 80.95 | 82.85 | 691,499 | +0.02(+0.02%) |
Oct 16, 2023 | 82.04 | 83.19 | 81.06 | 82.83 | 650,023 | +1.66(+2.05%) |
Oct 13, 2023 | 80.30 | 81.36 | 80.00 | 81.17 | 958,775 | +1.62(+2.04%) |
Oct 12, 2023 | 83.65 | 83.65 | 78.34 | 79.55 | 1,156,811 | -4.82(-5.71%) |
Oct 11, 2023 | 83.43 | 85.03 | 83.24 | 84.37 | 483,805 | +1.34(+1.61%) |
Oct 10, 2023 | 82.28 | 84.17 | 82.28 | 83.03 | 615,505 | +1.36(+1.67%) |
Oct 09, 2023 | 80.29 | 81.98 | 79.12 | 81.67 | 603,506 | +0.17(+0.21%) |
Oct 06, 2023 | 80.50 | 82.38 | 80.02 | 81.50 | 806,194 | -0.07(-0.09%) |
Oct 05, 2023 | 81.38 | 81.72 | 80.48 | 81.57 | 797,588 | -0.15(-0.18%) |
Oct 04, 2023 | 81.86 | 82.14 | 80.55 | 81.72 | 718,169 | +0.21(+0.26%) |
Oct 03, 2023 | 83.43 | 83.57 | 81.23 | 81.51 | 831,505 | -2.93(-3.47%) |