Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 116.94 | 117.29 | 113.85 | 114.08 | 196,275 | -3.01(-2.57%) |
Dec 28, 2023 | 118.11 | 119.26 | 116.82 | 117.09 | 188,658 | -1.38(-1.16%) |
Dec 27, 2023 | 118.95 | 119.66 | 117.42 | 118.47 | 152,984 | -0.41(-0.34%) |
Dec 26, 2023 | 118.60 | 119.67 | 118.06 | 118.88 | 152,383 | +0.85(+0.72%) |
Dec 22, 2023 | 118.07 | 119.72 | 116.91 | 118.03 | 288,789 | +0.26(+0.22%) |
Dec 21, 2023 | 117.46 | 118.23 | 114.81 | 117.77 | 247,323 | +3.16(+2.76%) |
Dec 20, 2023 | 118.58 | 121.37 | 114.50 | 114.61 | 424,702 | -5.21(-4.35%) |
Dec 19, 2023 | 119.44 | 121.03 | 119.06 | 119.82 | 292,743 | +0.89(+0.75%) |
Dec 18, 2023 | 117.85 | 119.91 | 115.32 | 118.93 | 476,362 | +1.02(+0.87%) |
Dec 15, 2023 | 115.53 | 118.46 | 113.84 | 117.91 | 1,310,772 | +3.35(+2.92%) |
Dec 14, 2023 | 110.00 | 116.23 | 110.00 | 114.56 | 620,997 | +6.36(+5.88%) |
Dec 13, 2023 | 106.61 | 108.90 | 104.21 | 108.20 | 291,228 | +1.24(+1.16%) |
Dec 12, 2023 | 106.76 | 107.93 | 105.81 | 106.96 | 210,782 | -0.58(-0.54%) |
Dec 11, 2023 | 107.03 | 109.17 | 106.69 | 107.54 | 261,712 | +0.79(+0.74%) |
Dec 08, 2023 | 101.00 | 107.02 | 100.78 | 106.75 | 529,134 | +7.21(+7.24%) |
Dec 07, 2023 | 99.98 | 100.85 | 98.47 | 99.54 | 188,397 | +0.17(+0.17%) |
Dec 06, 2023 | 99.00 | 102.56 | 98.84 | 99.37 | 283,865 | +1.98(+2.03%) |
Dec 05, 2023 | 99.40 | 99.40 | 96.47 | 97.39 | 225,521 | -2.90(-2.89%) |
Dec 04, 2023 | 100.95 | 101.41 | 99.15 | 100.29 | 276,378 | -1.44(-1.42%) |
Dec 01, 2023 | 100.50 | 103.23 | 99.19 | 101.73 | 220,213 | +0.49(+0.48%) |
Nov 30, 2023 | 103.26 | 103.26 | 99.89 | 101.24 | 328,956 | -1.05(-1.03%) |
Nov 29, 2023 | 104.27 | 105.56 | 101.91 | 102.29 | 272,156 | +0.51(+0.50%) |
Nov 28, 2023 | 104.54 | 104.54 | 100.59 | 101.78 | 318,077 | -3.24(-3.09%) |
Nov 27, 2023 | 103.00 | 105.67 | 102.55 | 105.02 | 339,066 | +1.08(+1.04%) |
Nov 24, 2023 | 103.86 | 104.23 | 102.97 | 103.94 | 135,437 | -0.24(-0.23%) |
Nov 22, 2023 | 104.48 | 106.00 | 103.38 | 104.18 | 341,112 | +0.57(+0.55%) |
Nov 21, 2023 | 104.78 | 105.71 | 102.81 | 103.61 | 315,882 | -2.45(-2.31%) |
Nov 20, 2023 | 104.76 | 106.90 | 104.70 | 106.06 | 315,617 | +0.38(+0.36%) |
Nov 17, 2023 | 105.83 | 106.70 | 104.22 | 105.68 | 451,792 | +0.77(+0.73%) |
Nov 16, 2023 | 103.70 | 105.39 | 103.14 | 104.91 | 426,052 | +0.41(+0.39%) |
Nov 15, 2023 | 102.60 | 105.24 | 101.95 | 104.50 | 573,279 | +2.35(+2.30%) |
Nov 14, 2023 | 99.85 | 102.93 | 98.52 | 102.15 | 540,583 | +6.70(+7.02%) |
Nov 13, 2023 | 97.18 | 97.18 | 94.30 | 95.45 | 510,825 | -2.56(-2.61%) |
Nov 10, 2023 | 97.00 | 101.56 | 92.23 | 98.01 | 944,978 | +9.51(+10.75%) |
Nov 09, 2023 | 89.48 | 91.00 | 87.69 | 88.50 | 861,618 | -0.14(-0.16%) |
Nov 08, 2023 | 89.75 | 91.68 | 88.50 | 88.64 | 280,393 | -0.73(-0.82%) |
Nov 07, 2023 | 88.41 | 89.99 | 88.13 | 89.37 | 226,193 | +1.02(+1.15%) |
Nov 06, 2023 | 90.06 | 90.06 | 87.23 | 88.35 | 374,379 | -1.98(-2.19%) |
Nov 03, 2023 | 88.02 | 91.52 | 86.47 | 90.33 | 460,993 | +3.97(+4.60%) |
Nov 02, 2023 | 82.93 | 86.49 | 81.20 | 86.36 | 480,942 | +6.08(+7.57%) |
Nov 01, 2023 | 82.58 | 82.75 | 73.38 | 80.28 | 1,153,569 | -3.38(-4.04%) |
Oct 31, 2023 | 81.78 | 84.64 | 81.20 | 83.66 | 333,448 | +1.70(+2.07%) |
Oct 30, 2023 | 82.50 | 82.92 | 81.06 | 81.96 | 332,711 | -0.81(-0.98%) |
Oct 27, 2023 | 83.71 | 83.86 | 82.49 | 82.77 | 224,410 | -0.40(-0.48%) |
Oct 26, 2023 | 82.59 | 84.82 | 81.64 | 83.17 | 351,962 | +1.08(+1.32%) |
Oct 25, 2023 | 85.00 | 85.13 | 81.82 | 82.09 | 327,786 | -4.51(-5.21%) |
Oct 24, 2023 | 88.05 | 88.28 | 85.86 | 86.60 | 219,878 | -0.25(-0.29%) |
Oct 23, 2023 | 89.60 | 90.41 | 86.82 | 86.85 | 283,759 | -3.58(-3.96%) |
Oct 20, 2023 | 92.49 | 92.86 | 90.32 | 90.43 | 284,856 | -2.07(-2.24%) |
Oct 19, 2023 | 96.88 | 97.09 | 92.25 | 92.50 | 315,617 | -3.19(-3.33%) |
Oct 18, 2023 | 95.08 | 97.12 | 94.97 | 95.69 | 325,496 | -0.98(-1.01%) |
Oct 17, 2023 | 95.37 | 97.42 | 93.97 | 96.67 | 348,446 | -0.59(-0.61%) |
Oct 16, 2023 | 95.63 | 97.52 | 95.35 | 97.26 | 319,448 | +2.34(+2.47%) |
Oct 13, 2023 | 96.38 | 96.79 | 94.46 | 94.92 | 475,675 | -1.46(-1.51%) |
Oct 12, 2023 | 95.46 | 96.74 | 94.75 | 96.38 | 309,657 | +1.19(+1.25%) |
Oct 11, 2023 | 93.45 | 95.47 | 93.45 | 95.19 | 293,087 | +1.62(+1.73%) |
Oct 10, 2023 | 92.98 | 95.16 | 92.66 | 93.57 | 292,179 | +0.59(+0.63%) |
Oct 09, 2023 | 92.29 | 93.80 | 90.87 | 92.98 | 259,036 | -0.24(-0.26%) |
Oct 06, 2023 | 89.92 | 93.66 | 89.24 | 93.22 | 348,796 | +3.10(+3.44%) |
Oct 05, 2023 | 90.02 | 91.20 | 89.08 | 90.12 | 361,236 | +0.18(+0.20%) |
Oct 04, 2023 | 90.46 | 90.84 | 88.50 | 89.94 | 341,251 | -0.38(-0.42%) |
Oct 03, 2023 | 88.69 | 92.43 | 88.45 | 90.32 | 509,810 | +2.35(+2.67%) |