Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 102.78 | 103.54 | 102.31 | 102.58 | 918,309 | -0.74(-0.71%) |
Dec 28, 2023 | 103.34 | 104.20 | 103.11 | 103.32 | 803,858 | -0.53(-0.51%) |
Dec 27, 2023 | 103.48 | 104.34 | 102.91 | 103.85 | 773,826 | +0.59(+0.57%) |
Dec 26, 2023 | 103.40 | 104.00 | 103.03 | 103.26 | 705,632 | -0.10(-0.10%) |
Dec 22, 2023 | 103.66 | 103.80 | 102.54 | 103.36 | 839,877 | +0.25(+0.24%) |
Dec 21, 2023 | 103.62 | 103.96 | 101.60 | 103.11 | 1,108,084 | +1.20(+1.18%) |
Dec 20, 2023 | 102.90 | 104.27 | 101.87 | 101.91 | 1,253,105 | -1.26(-1.22%) |
Dec 19, 2023 | 101.81 | 103.61 | 101.34 | 103.17 | 1,371,980 | +1.99(+1.97%) |
Dec 18, 2023 | 102.53 | 102.69 | 99.80 | 101.17 | 1,721,208 | -1.10(-1.07%) |
Dec 15, 2023 | 103.75 | 105.69 | 102.01 | 102.27 | 3,660,072 | -2.69(-2.57%) |
Dec 14, 2023 | 98.98 | 105.19 | 98.80 | 104.97 | 3,505,839 | +8.70(+9.04%) |
Dec 13, 2023 | 92.87 | 96.49 | 91.73 | 96.26 | 2,666,357 | +4.04(+4.38%) |
Dec 12, 2023 | 92.88 | 93.16 | 92.15 | 92.22 | 1,102,896 | -0.52(-0.56%) |
Dec 11, 2023 | 92.22 | 93.07 | 91.97 | 92.74 | 1,641,561 | +0.07(+0.08%) |
Dec 08, 2023 | 90.55 | 93.07 | 90.51 | 92.67 | 1,866,070 | +1.70(+1.86%) |
Dec 07, 2023 | 90.13 | 91.25 | 89.57 | 90.97 | 2,410,007 | +2.26(+2.54%) |
Dec 06, 2023 | 89.42 | 90.91 | 88.61 | 88.72 | 2,622,228 | +1.69(+1.94%) |
Dec 05, 2023 | 86.82 | 87.41 | 86.20 | 87.03 | 2,064,477 | +0.00(+0.00%) |
Dec 04, 2023 | 87.39 | 88.54 | 86.89 | 87.03 | 1,703,611 | -0.57(-0.65%) |
Dec 01, 2023 | 85.80 | 88.11 | 85.73 | 87.60 | 1,848,644 | +1.89(+2.20%) |
Nov 30, 2023 | 85.49 | 85.90 | 84.49 | 85.72 | 1,880,263 | -0.18(-0.21%) |
Nov 29, 2023 | 85.24 | 86.49 | 85.24 | 85.89 | 1,522,318 | +1.64(+1.94%) |
Nov 28, 2023 | 84.87 | 85.59 | 84.23 | 84.26 | 829,469 | -0.99(-1.16%) |
Nov 27, 2023 | 85.01 | 85.66 | 84.86 | 85.25 | 1,045,021 | -0.10(-0.12%) |
Nov 24, 2023 | 84.87 | 85.64 | 84.81 | 85.35 | 336,662 | +0.21(+0.25%) |
Nov 22, 2023 | 85.67 | 86.31 | 84.87 | 85.14 | 615,060 | +0.32(+0.38%) |
Nov 21, 2023 | 85.32 | 86.03 | 84.80 | 84.82 | 734,971 | -1.07(-1.24%) |
Nov 20, 2023 | 85.16 | 86.16 | 84.74 | 85.88 | 966,567 | +0.27(+0.31%) |
Nov 17, 2023 | 85.27 | 86.08 | 85.13 | 85.62 | 741,249 | +0.65(+0.76%) |
Nov 16, 2023 | 85.23 | 86.06 | 84.77 | 84.97 | 915,113 | -0.08(-0.09%) |
Nov 15, 2023 | 85.26 | 86.94 | 85.00 | 85.05 | 1,365,688 | -0.76(-0.88%) |
Nov 14, 2023 | 82.70 | 86.55 | 82.70 | 85.80 | 2,823,396 | +6.38(+8.03%) |
Nov 13, 2023 | 79.79 | 80.07 | 78.71 | 79.43 | 705,018 | -0.75(-0.93%) |
Nov 10, 2023 | 78.91 | 80.23 | 78.29 | 80.18 | 846,812 | +1.93(+2.46%) |
Nov 09, 2023 | 79.71 | 80.24 | 78.16 | 78.25 | 1,234,588 | -1.27(-1.59%) |
Nov 08, 2023 | 80.17 | 80.57 | 79.10 | 79.52 | 1,044,910 | -0.53(-0.66%) |
Nov 07, 2023 | 80.06 | 81.29 | 79.75 | 80.05 | 1,122,400 | +0.14(+0.17%) |
Nov 06, 2023 | 80.12 | 81.00 | 79.71 | 79.91 | 1,176,703 | -1.20(-1.48%) |
Nov 03, 2023 | 79.84 | 82.22 | 79.65 | 81.10 | 2,169,063 | +3.33(+4.29%) |
Nov 02, 2023 | 76.84 | 78.24 | 76.34 | 77.77 | 2,000,690 | +3.67(+4.96%) |
Nov 01, 2023 | 70.37 | 74.26 | 70.01 | 74.10 | 2,136,402 | +3.53(+5.01%) |
Oct 31, 2023 | 69.53 | 70.97 | 69.45 | 70.57 | 1,017,117 | +1.34(+1.93%) |
Oct 30, 2023 | 69.11 | 69.86 | 68.19 | 69.23 | 1,728,708 | +0.60(+0.87%) |
Oct 27, 2023 | 69.36 | 69.36 | 68.25 | 68.63 | 985,984 | -0.49(-0.71%) |
Oct 26, 2023 | 68.81 | 69.56 | 68.03 | 69.12 | 1,260,834 | +1.10(+1.61%) |
Oct 25, 2023 | 69.18 | 69.32 | 67.94 | 68.02 | 1,111,407 | -1.61(-2.31%) |
Oct 24, 2023 | 69.21 | 70.53 | 68.79 | 69.63 | 1,291,651 | +0.32(+0.46%) |
Oct 23, 2023 | 68.41 | 70.26 | 68.33 | 69.31 | 1,401,854 | +0.78(+1.14%) |
Oct 20, 2023 | 69.44 | 69.87 | 68.34 | 68.53 | 1,696,480 | -0.76(-1.09%) |
Oct 19, 2023 | 70.66 | 71.10 | 68.94 | 69.29 | 1,919,993 | -1.05(-1.49%) |
Oct 18, 2023 | 71.50 | 71.73 | 70.30 | 70.34 | 1,066,980 | -1.96(-2.71%) |
Oct 17, 2023 | 71.10 | 73.46 | 71.10 | 72.29 | 1,350,967 | +0.77(+1.07%) |
Oct 16, 2023 | 72.18 | 72.61 | 70.89 | 71.52 | 1,101,813 | -0.06(-0.08%) |
Oct 13, 2023 | 71.03 | 71.90 | 70.85 | 71.58 | 1,418,860 | +0.68(+0.96%) |
Oct 12, 2023 | 74.11 | 74.31 | 70.16 | 70.91 | 1,954,212 | -4.34(-5.77%) |
Oct 11, 2023 | 74.74 | 76.42 | 74.47 | 75.25 | 2,287,516 | +1.26(+1.70%) |
Oct 10, 2023 | 72.31 | 74.71 | 72.31 | 73.99 | 2,004,094 | +1.68(+2.32%) |
Oct 09, 2023 | 70.71 | 72.33 | 69.77 | 72.31 | 1,244,505 | +1.48(+2.08%) |
Oct 06, 2023 | 70.15 | 71.22 | 69.20 | 70.84 | 1,368,944 | +0.22(+0.31%) |
Oct 05, 2023 | 71.12 | 72.01 | 70.52 | 70.62 | 2,324,926 | -0.77(-1.08%) |
Oct 04, 2023 | 70.38 | 71.58 | 69.83 | 71.38 | 1,904,265 | +1.43(+2.05%) |
Oct 03, 2023 | 71.90 | 72.43 | 69.70 | 69.95 | 2,378,642 | -2.68(-3.69%) |