Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 114.43 | 114.61 | 113.64 | 113.68 | 94,034 | -1.13(-0.98%) |
Dec 28, 2023 | 114.32 | 114.94 | 114.31 | 114.81 | 130,895 | +0.14(+0.12%) |
Dec 27, 2023 | 114.81 | 114.99 | 114.24 | 114.67 | 146,816 | +0.04(+0.03%) |
Dec 26, 2023 | 113.89 | 115.02 | 113.82 | 114.62 | 117,480 | +0.93(+0.82%) |
Dec 22, 2023 | 113.68 | 114.50 | 113.30 | 113.70 | 269,778 | +0.44(+0.39%) |
Dec 21, 2023 | 112.84 | 113.37 | 112.23 | 113.26 | 128,197 | +1.41(+1.26%) |
Dec 20, 2023 | 113.48 | 114.39 | 111.85 | 111.85 | 214,019 | -1.78(-1.57%) |
Dec 19, 2023 | 112.68 | 113.80 | 112.56 | 113.64 | 210,675 | +1.58(+1.41%) |
Dec 18, 2023 | 112.53 | 112.72 | 112.00 | 112.06 | 118,415 | +0.26(+0.23%) |
Dec 15, 2023 | 113.04 | 113.23 | 111.55 | 111.80 | 176,831 | -1.20(-1.06%) |
Dec 14, 2023 | 111.23 | 113.41 | 111.23 | 113.00 | 177,193 | +3.21(+2.93%) |
Dec 13, 2023 | 106.65 | 109.81 | 106.19 | 109.79 | 293,035 | +3.03(+2.83%) |
Dec 12, 2023 | 106.94 | 107.21 | 106.49 | 106.76 | 185,043 | -0.32(-0.30%) |
Dec 11, 2023 | 106.42 | 107.32 | 106.39 | 107.08 | 145,996 | +0.58(+0.54%) |
Dec 08, 2023 | 105.80 | 106.96 | 105.80 | 106.50 | 145,063 | +0.45(+0.42%) |
Dec 07, 2023 | 105.42 | 106.10 | 105.17 | 106.06 | 165,383 | +0.69(+0.65%) |
Dec 06, 2023 | 106.06 | 107.09 | 105.25 | 105.37 | 128,993 | +0.06(+0.06%) |
Dec 05, 2023 | 106.43 | 106.43 | 105.13 | 105.31 | 186,376 | -1.66(-1.55%) |
Dec 04, 2023 | 105.49 | 107.07 | 105.49 | 106.97 | 198,698 | +1.03(+0.97%) |
Dec 01, 2023 | 103.03 | 106.03 | 102.78 | 105.94 | 458,480 | +2.78(+2.69%) |
Nov 30, 2023 | 102.98 | 103.46 | 102.31 | 103.16 | 142,026 | +0.54(+0.52%) |
Nov 29, 2023 | 102.95 | 103.75 | 102.55 | 102.62 | 152,001 | +0.34(+0.33%) |
Nov 28, 2023 | 102.45 | 102.92 | 101.93 | 102.29 | 163,018 | -0.46(-0.44%) |
Nov 27, 2023 | 102.38 | 102.91 | 102.03 | 102.74 | 174,934 | -0.09(-0.09%) |
Nov 24, 2023 | 102.29 | 103.00 | 102.29 | 102.83 | 42,835 | +0.48(+0.47%) |
Nov 22, 2023 | 102.33 | 102.77 | 102.05 | 102.36 | 113,180 | +0.56(+0.55%) |
Nov 21, 2023 | 101.99 | 102.12 | 101.70 | 101.80 | 161,718 | -0.61(-0.59%) |
Nov 20, 2023 | 102.08 | 102.65 | 101.53 | 102.41 | 147,381 | +0.32(+0.31%) |
Nov 17, 2023 | 101.77 | 102.14 | 101.69 | 102.09 | 112,313 | +1.00(+0.99%) |
Nov 16, 2023 | 101.82 | 102.11 | 100.81 | 101.09 | 112,790 | -1.08(-1.06%) |
Nov 15, 2023 | 101.33 | 103.04 | 101.33 | 102.17 | 200,429 | +0.90(+0.89%) |
Nov 14, 2023 | 99.32 | 101.70 | 99.30 | 101.27 | 219,861 | +4.22(+4.34%) |
Nov 13, 2023 | 96.98 | 97.43 | 96.60 | 97.05 | 188,691 | -0.38(-0.39%) |
Nov 10, 2023 | 96.62 | 97.43 | 96.05 | 97.43 | 126,279 | +1.25(+1.30%) |
Nov 09, 2023 | 97.95 | 97.95 | 95.99 | 96.18 | 142,169 | -1.34(-1.37%) |
Nov 08, 2023 | 97.95 | 98.23 | 97.28 | 97.51 | 109,862 | -0.37(-0.38%) |
Nov 07, 2023 | 97.74 | 98.20 | 97.29 | 97.88 | 122,607 | -0.24(-0.24%) |
Nov 06, 2023 | 99.22 | 99.22 | 97.86 | 98.12 | 145,468 | -1.13(-1.14%) |
Nov 03, 2023 | 98.33 | 99.76 | 98.33 | 99.25 | 125,362 | +2.34(+2.42%) |
Nov 02, 2023 | 95.68 | 96.97 | 95.63 | 96.91 | 265,104 | +2.34(+2.48%) |
Nov 01, 2023 | 94.02 | 94.58 | 93.34 | 94.57 | 678,282 | +0.40(+0.42%) |
Oct 31, 2023 | 93.55 | 94.34 | 93.26 | 94.17 | 228,872 | +0.87(+0.94%) |
Oct 30, 2023 | 93.30 | 93.87 | 92.42 | 93.30 | 255,292 | +0.98(+1.06%) |
Oct 27, 2023 | 94.10 | 94.10 | 92.06 | 92.32 | 197,376 | -1.49(-1.59%) |
Oct 26, 2023 | 93.44 | 94.59 | 93.41 | 93.80 | 313,053 | +0.51(+0.54%) |
Oct 25, 2023 | 94.07 | 94.07 | 93.14 | 93.30 | 202,738 | -1.35(-1.43%) |
Oct 24, 2023 | 94.64 | 95.22 | 94.11 | 94.65 | 195,893 | +0.53(+0.56%) |
Oct 23, 2023 | 94.45 | 95.41 | 94.03 | 94.12 | 214,512 | -0.92(-0.97%) |
Oct 20, 2023 | 96.10 | 96.28 | 94.94 | 95.04 | 174,096 | -0.93(-0.97%) |
Oct 19, 2023 | 97.24 | 97.93 | 95.67 | 95.98 | 436,365 | -1.62(-1.66%) |
Oct 18, 2023 | 99.12 | 99.12 | 97.48 | 97.59 | 112,119 | -2.27(-2.28%) |
Oct 17, 2023 | 98.01 | 100.69 | 97.95 | 99.87 | 152,115 | +1.27(+1.29%) |
Oct 16, 2023 | 97.82 | 98.87 | 97.65 | 98.60 | 139,354 | +1.53(+1.57%) |
Oct 13, 2023 | 98.03 | 98.15 | 96.66 | 97.07 | 117,524 | -0.64(-0.66%) |
Oct 12, 2023 | 99.78 | 99.78 | 97.14 | 97.71 | 121,729 | -2.05(-2.06%) |
Oct 11, 2023 | 99.56 | 100.14 | 98.97 | 99.77 | 107,977 | +0.51(+0.51%) |
Oct 10, 2023 | 98.61 | 99.98 | 98.61 | 99.26 | 136,254 | +1.00(+1.02%) |
Oct 09, 2023 | 97.22 | 98.52 | 96.96 | 98.26 | 150,217 | +0.44(+0.45%) |
Oct 06, 2023 | 96.55 | 98.34 | 96.03 | 97.82 | 211,404 | +0.72(+0.75%) |
Oct 05, 2023 | 97.16 | 97.61 | 96.43 | 97.10 | 693,217 | -0.23(-0.23%) |
Oct 04, 2023 | 96.91 | 97.50 | 96.03 | 97.33 | 337,611 | +0.46(+0.47%) |
Oct 03, 2023 | 98.14 | 98.30 | 96.38 | 96.87 | 384,001 | -1.84(-1.86%) |