Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 109.33 | 109.65 | 108.76 | 109.00 | 3,585,151 | -0.33(-0.30%) |
Dec 28, 2023 | 108.78 | 109.63 | 108.65 | 109.33 | 3,237,559 | +0.60(+0.56%) |
Dec 27, 2023 | 107.98 | 108.73 | 107.98 | 108.72 | 2,497,251 | +0.55(+0.51%) |
Dec 26, 2023 | 107.45 | 108.66 | 107.45 | 108.17 | 2,538,073 | +0.20(+0.18%) |
Dec 22, 2023 | 107.80 | 108.28 | 107.44 | 107.97 | 2,590,905 | +0.54(+0.51%) |
Dec 21, 2023 | 106.38 | 107.62 | 106.14 | 107.43 | 3,591,152 | +1.07(+1.01%) |
Dec 20, 2023 | 106.80 | 107.76 | 106.26 | 106.36 | 5,721,805 | -1.01(-0.94%) |
Dec 19, 2023 | 107.10 | 107.66 | 106.39 | 107.37 | 4,720,671 | +0.36(+0.33%) |
Dec 18, 2023 | 106.59 | 107.56 | 106.12 | 107.01 | 5,193,413 | +0.76(+0.72%) |
Dec 15, 2023 | 106.81 | 106.92 | 105.47 | 106.25 | 13,469,890 | -1.30(-1.21%) |
Dec 14, 2023 | 106.78 | 107.61 | 105.64 | 107.55 | 6,676,516 | +1.34(+1.26%) |
Dec 13, 2023 | 104.98 | 106.23 | 104.87 | 106.21 | 6,526,480 | +0.56(+0.53%) |
Dec 12, 2023 | 105.34 | 106.18 | 104.53 | 105.64 | 5,414,117 | +0.45(+0.43%) |
Dec 11, 2023 | 103.20 | 105.22 | 103.20 | 105.19 | 5,259,323 | +1.69(+1.64%) |
Dec 08, 2023 | 103.11 | 103.84 | 103.11 | 103.49 | 3,460,415 | +0.45(+0.44%) |
Dec 07, 2023 | 104.16 | 104.19 | 102.95 | 103.04 | 5,250,060 | -0.88(-0.85%) |
Dec 06, 2023 | 103.61 | 104.24 | 102.87 | 103.92 | 4,338,147 | +0.58(+0.57%) |
Dec 05, 2023 | 103.98 | 104.23 | 102.94 | 103.34 | 4,357,865 | -0.83(-0.80%) |
Dec 04, 2023 | 103.39 | 104.48 | 103.29 | 104.17 | 4,763,970 | +0.31(+0.30%) |
Dec 01, 2023 | 103.21 | 103.96 | 102.89 | 103.86 | 4,728,301 | +0.59(+0.57%) |
Nov 30, 2023 | 102.74 | 103.70 | 102.11 | 103.28 | 16,930,780 | +0.65(+0.64%) |
Nov 29, 2023 | 101.33 | 102.83 | 101.24 | 102.62 | 5,511,496 | +1.56(+1.54%) |
Nov 28, 2023 | 101.46 | 101.49 | 100.36 | 101.07 | 3,642,984 | -0.64(-0.63%) |
Nov 27, 2023 | 101.60 | 102.46 | 101.26 | 101.71 | 4,617,391 | -0.16(-0.16%) |
Nov 24, 2023 | 101.68 | 102.18 | 101.20 | 101.87 | 2,188,051 | +0.17(+0.17%) |
Nov 22, 2023 | 101.29 | 102.22 | 101.09 | 101.70 | 6,534,086 | +0.78(+0.77%) |
Nov 21, 2023 | 100.48 | 101.58 | 100.01 | 100.92 | 7,181,371 | +0.70(+0.70%) |
Nov 20, 2023 | 97.99 | 100.32 | 97.99 | 100.22 | 6,936,584 | +1.63(+1.66%) |
Nov 17, 2023 | 99.45 | 99.77 | 98.28 | 98.58 | 6,129,074 | -0.70(-0.71%) |
Nov 16, 2023 | 96.77 | 99.37 | 96.69 | 99.29 | 7,677,833 | +2.24(+2.31%) |
Nov 15, 2023 | 96.42 | 97.37 | 95.98 | 97.05 | 5,423,346 | +0.91(+0.95%) |
Nov 14, 2023 | 95.38 | 96.89 | 95.27 | 96.14 | 5,581,012 | +1.28(+1.35%) |
Nov 13, 2023 | 94.74 | 95.81 | 93.58 | 94.86 | 6,962,439 | +1.80(+1.94%) |
Nov 10, 2023 | 92.79 | 93.30 | 91.53 | 93.06 | 5,533,224 | +0.42(+0.45%) |
Nov 09, 2023 | 93.96 | 94.08 | 92.48 | 92.64 | 5,057,042 | -1.18(-1.26%) |
Nov 08, 2023 | 94.29 | 94.80 | 92.88 | 93.82 | 4,459,309 | -0.06(-0.06%) |
Nov 07, 2023 | 94.01 | 94.51 | 93.58 | 93.88 | 4,509,618 | -0.20(-0.21%) |
Nov 06, 2023 | 94.62 | 94.88 | 93.49 | 94.08 | 6,197,625 | -0.83(-0.88%) |
Nov 03, 2023 | 96.06 | 96.23 | 94.73 | 94.91 | 5,708,189 | -0.12(-0.13%) |
Nov 02, 2023 | 94.06 | 95.23 | 93.52 | 95.03 | 4,729,116 | +0.94(+1.00%) |
Nov 01, 2023 | 93.93 | 95.06 | 93.64 | 94.09 | 7,053,519 | +0.46(+0.49%) |
Oct 31, 2023 | 92.99 | 93.98 | 92.22 | 93.63 | 7,525,472 | +1.53(+1.67%) |
Oct 30, 2023 | 92.62 | 92.94 | 90.75 | 92.10 | 7,239,408 | +0.15(+0.16%) |
Oct 27, 2023 | 93.83 | 94.39 | 91.48 | 91.95 | 5,992,348 | -1.12(-1.20%) |
Oct 26, 2023 | 92.16 | 93.83 | 92.15 | 93.07 | 6,904,389 | +0.41(+0.44%) |
Oct 25, 2023 | 93.64 | 93.72 | 91.89 | 92.66 | 8,236,908 | -1.23(-1.31%) |
Oct 24, 2023 | 94.47 | 94.89 | 93.42 | 93.89 | 6,742,679 | -0.96(-1.01%) |
Oct 23, 2023 | 95.94 | 97.20 | 94.73 | 94.85 | 6,239,488 | -0.99(-1.03%) |
Oct 20, 2023 | 94.32 | 97.20 | 94.32 | 95.84 | 11,630,900 | +1.33(+1.40%) |
Oct 19, 2023 | 95.60 | 95.60 | 92.84 | 94.51 | 8,621,618 | -0.12(-0.13%) |
Oct 18, 2023 | 95.07 | 95.56 | 90.76 | 94.63 | 16,644,236 | +3.39(+3.71%) |
Oct 17, 2023 | 91.06 | 92.11 | 90.37 | 91.24 | 8,367,258 | -0.04(-0.04%) |
Oct 16, 2023 | 90.21 | 91.95 | 89.99 | 91.28 | 6,516,484 | +1.30(+1.44%) |
Oct 13, 2023 | 89.01 | 90.77 | 88.94 | 89.99 | 5,679,484 | +0.67(+0.75%) |
Oct 12, 2023 | 91.35 | 92.18 | 88.80 | 89.31 | 7,459,622 | -1.92(-2.11%) |
Oct 11, 2023 | 95.68 | 95.69 | 90.65 | 91.23 | 9,409,585 | -4.85(-5.04%) |
Oct 10, 2023 | 95.35 | 97.00 | 95.12 | 96.08 | 4,419,243 | +0.79(+0.83%) |
Oct 09, 2023 | 94.95 | 95.54 | 94.34 | 95.29 | 4,019,371 | -0.12(-0.12%) |
Oct 06, 2023 | 94.36 | 96.03 | 94.00 | 95.41 | 4,864,310 | +0.67(+0.71%) |
Oct 05, 2023 | 94.31 | 95.22 | 93.66 | 94.74 | 5,796,212 | +0.54(+0.58%) |
Oct 04, 2023 | 94.44 | 94.88 | 93.39 | 94.20 | 4,423,028 | -0.14(-0.15%) |
Oct 03, 2023 | 94.07 | 94.71 | 93.15 | 94.34 | 4,668,341 | +0.06(+0.06%) |