Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 98.61 | 100.80 | 98.02 | 99.45 | 5,204,652 | +0.66(+0.67%) |
Dec 28, 2023 | 101.60 | 102.95 | 97.91 | 98.79 | 4,558,275 | -1.94(-1.93%) |
Dec 27, 2023 | 98.47 | 100.98 | 97.36 | 100.73 | 5,410,610 | +3.40(+3.49%) |
Dec 26, 2023 | 96.39 | 97.77 | 94.34 | 97.33 | 3,849,980 | +2.44(+2.57%) |
Dec 22, 2023 | 92.00 | 96.49 | 91.95 | 94.89 | 6,174,857 | +3.73(+4.09%) |
Dec 21, 2023 | 87.50 | 92.38 | 86.68 | 91.16 | 5,333,082 | +4.97(+5.77%) |
Dec 20, 2023 | 88.93 | 90.18 | 86.12 | 86.19 | 4,500,628 | -2.90(-3.26%) |
Dec 19, 2023 | 86.41 | 89.30 | 84.80 | 89.09 | 5,925,324 | +3.67(+4.30%) |
Dec 18, 2023 | 85.87 | 86.80 | 83.60 | 85.42 | 5,813,869 | -0.59(-0.69%) |
Dec 15, 2023 | 87.03 | 89.53 | 85.40 | 86.01 | 12,822,437 | +0.14(+0.16%) |
Dec 14, 2023 | 88.47 | 94.93 | 83.73 | 85.87 | 22,283,620 | +7.27(+9.25%) |
Dec 13, 2023 | 76.00 | 78.72 | 73.25 | 78.60 | 7,919,333 | +0.56(+0.72%) |
Dec 12, 2023 | 81.24 | 81.39 | 76.41 | 78.04 | 5,207,457 | -3.96(-4.83%) |
Dec 11, 2023 | 79.94 | 82.56 | 79.77 | 82.00 | 3,856,469 | +1.68(+2.09%) |
Dec 08, 2023 | 79.16 | 81.82 | 78.76 | 80.32 | 2,931,624 | +0.37(+0.46%) |
Dec 07, 2023 | 80.49 | 80.53 | 77.40 | 79.95 | 3,477,250 | -0.65(-0.81%) |
Dec 06, 2023 | 78.97 | 84.12 | 77.64 | 80.60 | 4,402,336 | +2.32(+2.96%) |
Dec 05, 2023 | 78.30 | 79.72 | 77.70 | 78.28 | 2,158,787 | -1.59(-1.99%) |
Dec 04, 2023 | 79.56 | 80.73 | 77.66 | 79.87 | 3,169,715 | +0.04(+0.05%) |
Dec 01, 2023 | 76.58 | 80.26 | 74.50 | 79.83 | 3,958,350 | +2.13(+2.74%) |
Nov 30, 2023 | 79.63 | 80.20 | 77.52 | 77.70 | 3,314,471 | -1.31(-1.66%) |
Nov 29, 2023 | 78.95 | 80.89 | 78.85 | 79.01 | 2,567,841 | +0.83(+1.06%) |
Nov 28, 2023 | 77.32 | 78.25 | 75.84 | 78.18 | 2,238,209 | +0.46(+0.59%) |
Nov 27, 2023 | 78.36 | 78.36 | 75.66 | 77.72 | 2,959,435 | -0.80(-1.02%) |
Nov 24, 2023 | 78.66 | 81.12 | 77.77 | 78.52 | 2,152,977 | +0.35(+0.45%) |
Nov 22, 2023 | 78.06 | 78.67 | 76.83 | 78.17 | 2,203,917 | +1.03(+1.34%) |
Nov 21, 2023 | 77.08 | 77.67 | 75.90 | 77.14 | 2,712,931 | -1.82(-2.30%) |
Nov 20, 2023 | 76.80 | 79.80 | 76.01 | 78.96 | 3,543,939 | +2.52(+3.30%) |
Nov 17, 2023 | 77.15 | 77.42 | 74.78 | 76.44 | 3,157,606 | -0.11(-0.14%) |
Nov 16, 2023 | 76.15 | 76.62 | 74.18 | 76.55 | 3,108,532 | +0.20(+0.26%) |
Nov 15, 2023 | 74.46 | 78.30 | 74.21 | 76.35 | 3,948,056 | +2.25(+3.04%) |
Nov 14, 2023 | 73.62 | 74.75 | 72.99 | 74.10 | 4,444,229 | +3.89(+5.54%) |
Nov 13, 2023 | 69.59 | 70.26 | 67.62 | 70.21 | 3,167,150 | +0.16(+0.23%) |
Nov 10, 2023 | 69.60 | 70.28 | 67.85 | 70.05 | 3,976,327 | +0.54(+0.78%) |
Nov 09, 2023 | 71.74 | 71.80 | 68.95 | 69.51 | 3,650,101 | -1.83(-2.57%) |
Nov 08, 2023 | 73.65 | 73.67 | 70.11 | 71.34 | 4,524,808 | -2.32(-3.15%) |
Nov 07, 2023 | 72.22 | 73.72 | 71.34 | 73.66 | 4,000,795 | +1.59(+2.21%) |
Nov 06, 2023 | 78.04 | 79.06 | 71.70 | 72.07 | 5,999,211 | -5.46(-7.04%) |
Nov 03, 2023 | 73.09 | 79.25 | 73.04 | 77.53 | 8,881,138 | +6.30(+8.84%) |
Nov 02, 2023 | 64.35 | 73.30 | 62.55 | 71.23 | 16,646,673 | -4.97(-6.52%) |
Nov 01, 2023 | 75.22 | 77.00 | 74.62 | 76.20 | 4,137,362 | +0.24(+0.32%) |
Oct 31, 2023 | 72.91 | 76.15 | 72.65 | 75.96 | 3,777,252 | +1.89(+2.55%) |
Oct 30, 2023 | 71.88 | 74.40 | 71.80 | 74.07 | 4,227,657 | +2.16(+3.00%) |
Oct 27, 2023 | 75.90 | 76.56 | 71.55 | 71.91 | 5,440,805 | -4.07(-5.36%) |
Oct 26, 2023 | 76.73 | 77.22 | 75.44 | 75.98 | 3,426,627 | -0.78(-1.02%) |
Oct 25, 2023 | 78.55 | 78.82 | 75.89 | 76.76 | 3,604,806 | -3.00(-3.76%) |
Oct 24, 2023 | 78.81 | 81.62 | 78.81 | 79.76 | 3,192,306 | +1.12(+1.42%) |
Oct 23, 2023 | 79.15 | 80.81 | 78.28 | 78.64 | 4,583,038 | -1.76(-2.19%) |
Oct 20, 2023 | 82.13 | 82.45 | 79.71 | 80.40 | 5,462,567 | -1.97(-2.39%) |
Oct 19, 2023 | 85.81 | 86.89 | 80.48 | 82.37 | 6,491,445 | -3.64(-4.23%) |
Oct 18, 2023 | 85.55 | 87.55 | 85.10 | 86.01 | 4,688,294 | -0.32(-0.37%) |
Oct 17, 2023 | 90.38 | 91.69 | 86.24 | 86.33 | 8,615,696 | -5.61(-6.10%) |
Oct 16, 2023 | 95.30 | 96.55 | 90.18 | 91.94 | 9,059,291 | -6.36(-6.47%) |
Oct 13, 2023 | 100.00 | 100.59 | 97.56 | 98.30 | 3,388,356 | -2.48(-2.46%) |
Oct 12, 2023 | 102.00 | 102.81 | 100.31 | 100.78 | 2,748,608 | -1.98(-1.93%) |
Oct 11, 2023 | 104.96 | 105.94 | 102.43 | 102.76 | 2,090,367 | -1.67(-1.60%) |
Oct 10, 2023 | 101.95 | 104.84 | 101.50 | 104.43 | 2,245,079 | +2.59(+2.54%) |
Oct 09, 2023 | 102.73 | 102.77 | 98.01 | 101.84 | 3,170,000 | -2.04(-1.96%) |
Oct 06, 2023 | 101.63 | 104.97 | 101.11 | 103.88 | 2,463,003 | +0.91(+0.88%) |
Oct 05, 2023 | 103.70 | 104.36 | 99.61 | 102.97 | 2,823,819 | -1.29(-1.24%) |
Oct 04, 2023 | 104.61 | 104.82 | 99.33 | 104.26 | 3,295,941 | +1.18(+1.14%) |
Oct 03, 2023 | 101.93 | 103.68 | 100.92 | 103.08 | 2,417,445 | -0.23(-0.22%) |