Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 91.04 | 93.20 | 90.36 | 92.24 | 5,141,360 | +3.82(+4.32%) |
Dec 28, 2023 | 89.05 | 90.32 | 88.27 | 88.41 | 3,401,792 | +1.65(+1.91%) |
Dec 27, 2023 | 87.64 | 88.58 | 86.25 | 86.76 | 7,563,194 | -4.52(-4.96%) |
Dec 26, 2023 | 91.29 | 93.52 | 90.26 | 91.29 | 8,144,190 | +4.52(+5.21%) |
Dec 22, 2023 | 81.19 | 89.56 | 80.49 | 86.77 | 21,430,138 | -16.61(-16.07%) |
Dec 21, 2023 | 102.58 | 103.39 | 101.66 | 103.38 | 1,176,579 | +2.33(+2.30%) |
Dec 20, 2023 | 102.14 | 102.87 | 101.00 | 101.05 | 1,297,661 | -1.15(-1.12%) |
Dec 19, 2023 | 102.34 | 103.82 | 102.04 | 102.20 | 1,174,167 | +0.31(+0.30%) |
Dec 18, 2023 | 101.56 | 102.01 | 100.79 | 101.89 | 1,078,789 | +0.02(+0.02%) |
Dec 15, 2023 | 103.74 | 103.74 | 101.69 | 101.87 | 2,004,025 | -1.53(-1.48%) |
Dec 14, 2023 | 104.15 | 104.17 | 102.50 | 103.41 | 1,896,160 | -2.47(-2.33%) |
Dec 13, 2023 | 106.43 | 106.92 | 104.31 | 105.87 | 1,247,403 | +0.26(+0.24%) |
Dec 12, 2023 | 104.83 | 105.74 | 104.06 | 105.61 | 898,253 | +1.63(+1.57%) |
Dec 11, 2023 | 103.76 | 104.62 | 103.53 | 103.98 | 1,758,009 | +0.47(+0.46%) |
Dec 08, 2023 | 103.76 | 104.21 | 103.09 | 103.50 | 1,112,132 | -0.22(-0.21%) |
Dec 07, 2023 | 103.85 | 104.08 | 103.14 | 103.72 | 2,042,088 | +2.18(+2.14%) |
Dec 06, 2023 | 103.93 | 104.36 | 101.43 | 101.54 | 1,533,674 | -0.17(-0.17%) |
Dec 05, 2023 | 100.18 | 102.39 | 99.69 | 101.71 | 2,614,878 | -1.44(-1.39%) |
Dec 04, 2023 | 105.64 | 105.64 | 102.85 | 103.15 | 2,010,961 | -5.15(-4.75%) |
Dec 01, 2023 | 110.90 | 111.52 | 108.03 | 108.30 | 1,988,760 | -4.06(-3.61%) |
Nov 30, 2023 | 112.25 | 112.59 | 110.16 | 112.36 | 1,274,818 | +0.35(+0.31%) |
Nov 29, 2023 | 111.76 | 112.96 | 111.70 | 112.00 | 782,830 | -0.58(-0.52%) |
Nov 28, 2023 | 112.55 | 113.36 | 111.73 | 112.58 | 1,058,100 | -0.09(-0.08%) |
Nov 27, 2023 | 111.40 | 113.46 | 111.23 | 112.67 | 1,619,721 | -1.09(-0.96%) |
Nov 24, 2023 | 110.89 | 113.79 | 110.76 | 113.77 | 1,598,789 | -1.33(-1.16%) |
Nov 22, 2023 | 115.33 | 115.80 | 114.28 | 115.10 | 872,217 | +0.28(+0.24%) |
Nov 21, 2023 | 113.61 | 115.05 | 113.17 | 114.82 | 1,028,229 | -1.96(-1.68%) |
Nov 20, 2023 | 114.49 | 117.20 | 113.72 | 116.78 | 1,223,209 | +1.31(+1.14%) |
Nov 17, 2023 | 114.60 | 116.09 | 113.44 | 115.47 | 2,087,338 | +4.72(+4.26%) |
Nov 16, 2023 | 109.61 | 113.09 | 107.94 | 110.75 | 2,813,222 | -2.69(-2.37%) |
Nov 15, 2023 | 114.35 | 114.67 | 112.45 | 113.44 | 1,804,176 | +0.79(+0.70%) |
Nov 14, 2023 | 112.65 | 113.52 | 111.24 | 112.65 | 1,355,138 | -0.84(-0.74%) |
Nov 13, 2023 | 113.30 | 114.35 | 112.68 | 113.49 | 849,426 | +1.23(+1.10%) |
Nov 10, 2023 | 110.80 | 112.61 | 110.72 | 112.26 | 600,816 | +0.90(+0.81%) |
Nov 09, 2023 | 111.08 | 113.15 | 110.81 | 111.36 | 865,608 | +0.84(+0.76%) |
Nov 08, 2023 | 110.06 | 111.14 | 109.75 | 110.53 | 522,800 | +0.30(+0.27%) |
Nov 07, 2023 | 109.96 | 110.63 | 109.25 | 110.23 | 715,921 | +0.26(+0.23%) |
Nov 06, 2023 | 110.96 | 110.96 | 108.94 | 109.97 | 746,040 | -1.14(-1.03%) |
Nov 03, 2023 | 108.56 | 111.51 | 108.56 | 111.12 | 1,343,759 | +2.92(+2.70%) |
Nov 02, 2023 | 107.41 | 108.40 | 106.71 | 108.20 | 853,269 | +1.39(+1.30%) |
Nov 01, 2023 | 105.77 | 106.91 | 105.04 | 106.81 | 972,994 | +1.41(+1.34%) |
Oct 31, 2023 | 106.31 | 107.46 | 104.19 | 105.40 | 1,674,647 | -0.92(-0.86%) |
Oct 30, 2023 | 106.22 | 107.69 | 106.09 | 106.32 | 1,195,629 | +1.06(+1.00%) |
Oct 27, 2023 | 105.99 | 106.72 | 104.47 | 105.26 | 973,304 | +1.68(+1.62%) |
Oct 26, 2023 | 103.85 | 104.05 | 102.66 | 103.58 | 519,849 | +0.17(+0.16%) |
Oct 25, 2023 | 102.91 | 104.43 | 102.53 | 103.42 | 749,091 | -1.08(-1.03%) |
Oct 24, 2023 | 99.43 | 105.96 | 99.43 | 104.49 | 1,171,820 | +5.06(+5.09%) |
Oct 23, 2023 | 98.97 | 100.50 | 98.01 | 99.43 | 1,305,354 | +0.25(+0.25%) |
Oct 20, 2023 | 99.97 | 100.44 | 98.98 | 99.19 | 695,611 | -2.10(-2.07%) |
Oct 19, 2023 | 101.33 | 102.72 | 100.89 | 101.29 | 964,909 | -1.28(-1.25%) |
Oct 18, 2023 | 102.74 | 103.89 | 102.17 | 102.57 | 1,028,730 | +0.28(+0.27%) |
Oct 17, 2023 | 102.39 | 102.72 | 101.12 | 102.29 | 892,384 | -2.34(-2.23%) |
Oct 16, 2023 | 102.96 | 105.16 | 102.35 | 104.63 | 803,525 | +0.63(+0.61%) |
Oct 13, 2023 | 103.17 | 104.46 | 102.93 | 104.00 | 724,620 | -1.70(-1.60%) |
Oct 12, 2023 | 107.19 | 107.19 | 104.60 | 105.69 | 866,934 | -1.54(-1.43%) |
Oct 11, 2023 | 106.50 | 108.32 | 106.36 | 107.23 | 1,259,709 | +2.33(+2.22%) |
Oct 10, 2023 | 104.11 | 105.12 | 103.40 | 104.91 | 1,801,047 | +2.31(+2.25%) |
Oct 09, 2023 | 100.39 | 102.71 | 100.21 | 102.60 | 1,156,500 | +3.10(+3.11%) |
Oct 06, 2023 | 98.27 | 100.22 | 98.27 | 99.50 | 1,185,058 | +1.69(+1.72%) |
Oct 05, 2023 | 96.93 | 97.83 | 96.68 | 97.82 | 559,099 | +0.06(+0.06%) |
Oct 04, 2023 | 96.66 | 97.93 | 96.66 | 97.76 | 680,925 | +0.34(+0.35%) |
Oct 03, 2023 | 96.06 | 97.99 | 96.06 | 97.41 | 628,451 | -0.86(-0.87%) |