Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 107.64 | 108.10 | 107.41 | 107.92 | 479,938 | +0.30(+0.28%) |
Dec 28, 2023 | 107.39 | 107.72 | 107.04 | 107.62 | 296,789 | +0.12(+0.11%) |
Dec 27, 2023 | 107.54 | 108.22 | 107.22 | 107.50 | 304,959 | -0.08(-0.07%) |
Dec 26, 2023 | 107.17 | 107.92 | 106.89 | 107.58 | 574,578 | +0.27(+0.25%) |
Dec 22, 2023 | 106.60 | 107.74 | 106.60 | 107.31 | 450,851 | +1.04(+0.98%) |
Dec 21, 2023 | 106.03 | 106.54 | 105.21 | 106.27 | 527,644 | +0.71(+0.67%) |
Dec 20, 2023 | 107.33 | 107.39 | 105.40 | 105.57 | 711,813 | -1.82(-1.70%) |
Dec 19, 2023 | 107.61 | 107.77 | 107.08 | 107.39 | 1,056,527 | -0.18(-0.17%) |
Dec 18, 2023 | 107.88 | 108.33 | 106.88 | 107.57 | 527,066 | +0.34(+0.32%) |
Dec 15, 2023 | 107.37 | 108.25 | 106.59 | 107.23 | 1,779,739 | -1.14(-1.05%) |
Dec 14, 2023 | 109.65 | 109.84 | 107.20 | 108.37 | 884,745 | -1.11(-1.01%) |
Dec 13, 2023 | 108.36 | 109.52 | 108.07 | 109.47 | 669,613 | +1.16(+1.07%) |
Dec 12, 2023 | 107.57 | 108.75 | 107.19 | 108.31 | 540,907 | +0.70(+0.65%) |
Dec 11, 2023 | 107.91 | 108.19 | 107.10 | 107.62 | 912,659 | -0.18(-0.17%) |
Dec 08, 2023 | 108.21 | 108.60 | 107.59 | 107.80 | 1,009,065 | -0.19(-0.18%) |
Dec 07, 2023 | 109.28 | 109.58 | 107.67 | 107.98 | 717,965 | -1.01(-0.93%) |
Dec 06, 2023 | 109.11 | 110.16 | 108.64 | 109.00 | 662,693 | -0.30(-0.27%) |
Dec 05, 2023 | 110.29 | 110.29 | 109.07 | 109.30 | 495,841 | -1.29(-1.17%) |
Dec 04, 2023 | 108.45 | 110.68 | 108.30 | 110.59 | 835,299 | +2.34(+2.17%) |
Dec 01, 2023 | 106.44 | 108.25 | 106.12 | 108.24 | 707,509 | +1.61(+1.51%) |
Nov 30, 2023 | 105.60 | 106.66 | 105.03 | 106.63 | 1,021,746 | +1.09(+1.04%) |
Nov 29, 2023 | 105.91 | 106.25 | 105.06 | 105.54 | 639,098 | -0.12(-0.11%) |
Nov 28, 2023 | 106.19 | 106.71 | 105.65 | 105.66 | 516,335 | -0.41(-0.38%) |
Nov 27, 2023 | 105.85 | 106.22 | 105.46 | 106.07 | 403,987 | -0.01(-0.01%) |
Nov 24, 2023 | 106.04 | 106.57 | 105.81 | 106.08 | 238,749 | +0.44(+0.41%) |
Nov 22, 2023 | 105.00 | 106.01 | 104.83 | 105.64 | 531,445 | +0.65(+0.62%) |
Nov 21, 2023 | 105.27 | 105.80 | 104.66 | 104.99 | 459,680 | -0.25(-0.24%) |
Nov 20, 2023 | 104.33 | 105.73 | 104.05 | 105.24 | 669,769 | +0.66(+0.63%) |
Nov 17, 2023 | 105.27 | 105.27 | 104.26 | 104.59 | 735,973 | +0.59(+0.56%) |
Nov 16, 2023 | 104.48 | 105.17 | 103.96 | 104.00 | 655,130 | -0.29(-0.28%) |
Nov 15, 2023 | 104.34 | 104.78 | 103.63 | 104.29 | 691,918 | -0.02(-0.02%) |
Nov 14, 2023 | 104.29 | 104.79 | 103.16 | 104.31 | 791,181 | +0.57(+0.55%) |
Nov 13, 2023 | 102.80 | 104.17 | 102.06 | 103.74 | 677,562 | +0.85(+0.83%) |
Nov 10, 2023 | 102.34 | 103.22 | 102.09 | 102.89 | 660,624 | +1.03(+1.02%) |
Nov 09, 2023 | 102.69 | 102.92 | 101.61 | 101.85 | 671,906 | -0.50(-0.49%) |
Nov 08, 2023 | 102.11 | 102.71 | 101.56 | 102.35 | 688,018 | +0.20(+0.19%) |
Nov 07, 2023 | 102.36 | 102.94 | 101.92 | 102.15 | 726,976 | -0.51(-0.49%) |
Nov 06, 2023 | 103.08 | 103.22 | 102.16 | 102.66 | 792,218 | -0.62(-0.60%) |
Nov 03, 2023 | 103.00 | 104.63 | 102.84 | 103.27 | 1,203,341 | +0.75(+0.74%) |
Nov 02, 2023 | 100.60 | 102.82 | 99.52 | 102.52 | 1,436,438 | +1.99(+1.98%) |
Nov 01, 2023 | 99.39 | 101.27 | 97.66 | 100.53 | 1,740,376 | +2.05(+2.08%) |
Oct 31, 2023 | 94.91 | 99.11 | 93.96 | 98.49 | 2,306,884 | +7.28(+7.99%) |
Oct 30, 2023 | 91.73 | 92.13 | 89.95 | 91.20 | 806,031 | +1.29(+1.44%) |
Oct 27, 2023 | 90.97 | 91.52 | 89.72 | 89.91 | 542,199 | -1.57(-1.72%) |
Oct 26, 2023 | 90.75 | 92.09 | 90.06 | 91.48 | 601,769 | +0.75(+0.82%) |
Oct 25, 2023 | 90.49 | 91.74 | 90.49 | 90.73 | 476,032 | +0.31(+0.34%) |
Oct 24, 2023 | 91.83 | 92.28 | 90.25 | 90.43 | 538,825 | -0.86(-0.95%) |
Oct 23, 2023 | 91.80 | 92.56 | 91.29 | 91.29 | 396,121 | -0.82(-0.90%) |
Oct 20, 2023 | 93.40 | 93.58 | 92.09 | 92.12 | 654,743 | -0.70(-0.75%) |
Oct 19, 2023 | 93.68 | 94.22 | 92.60 | 92.81 | 442,521 | -0.85(-0.91%) |
Oct 18, 2023 | 94.75 | 94.75 | 93.50 | 93.67 | 426,652 | -1.19(-1.26%) |
Oct 17, 2023 | 94.82 | 96.05 | 94.61 | 94.86 | 585,788 | +0.06(+0.06%) |
Oct 16, 2023 | 94.80 | 95.39 | 94.16 | 94.80 | 541,656 | +0.52(+0.55%) |
Oct 13, 2023 | 94.68 | 95.14 | 93.53 | 94.28 | 703,181 | +0.38(+0.40%) |
Oct 12, 2023 | 95.23 | 95.23 | 93.10 | 93.90 | 650,070 | -1.12(-1.18%) |
Oct 11, 2023 | 93.78 | 95.16 | 93.72 | 95.03 | 641,851 | +1.34(+1.43%) |
Oct 10, 2023 | 94.09 | 94.41 | 93.28 | 93.69 | 730,379 | -0.12(-0.13%) |
Oct 09, 2023 | 91.25 | 94.45 | 91.25 | 93.81 | 970,872 | +3.41(+3.77%) |
Oct 06, 2023 | 89.37 | 90.75 | 88.65 | 90.40 | 577,798 | +0.53(+0.59%) |
Oct 05, 2023 | 90.62 | 91.04 | 89.32 | 89.87 | 494,621 | -0.87(-0.96%) |
Oct 04, 2023 | 91.95 | 92.40 | 90.05 | 90.75 | 818,090 | -1.31(-1.42%) |
Oct 03, 2023 | 93.01 | 93.83 | 91.94 | 92.06 | 669,153 | -0.55(-0.59%) |