Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 99.89 | 100.38 | 99.89 | 100.35 | 232,066 | +0.28(+0.28%) |
Dec 28, 2023 | 99.76 | 100.27 | 99.76 | 100.07 | 105,629 | +0.33(+0.33%) |
Dec 27, 2023 | 99.60 | 99.76 | 99.24 | 99.74 | 285,529 | +0.47(+0.47%) |
Dec 26, 2023 | 99.37 | 99.41 | 99.06 | 99.27 | 107,441 | +0.20(+0.20%) |
Dec 22, 2023 | 98.98 | 99.28 | 98.84 | 99.07 | 119,109 | +0.54(+0.55%) |
Dec 21, 2023 | 98.43 | 98.60 | 98.08 | 98.53 | 308,685 | +0.97(+0.99%) |
Dec 20, 2023 | 98.60 | 98.60 | 97.53 | 97.56 | 194,484 | -2.81(-2.80%) |
Dec 19, 2023 | 100.14 | 100.42 | 100.14 | 100.37 | 104,698 | +0.13(+0.13%) |
Dec 18, 2023 | 99.85 | 100.26 | 99.85 | 100.24 | 185,498 | +0.54(+0.54%) |
Dec 15, 2023 | 100.35 | 100.35 | 99.65 | 99.70 | 189,672 | -0.89(-0.88%) |
Dec 14, 2023 | 101.35 | 101.35 | 100.45 | 100.59 | 83,182 | -0.52(-0.51%) |
Dec 13, 2023 | 99.86 | 101.20 | 99.86 | 101.11 | 297,291 | +1.08(+1.08%) |
Dec 12, 2023 | 99.65 | 100.07 | 99.49 | 100.03 | 144,353 | +0.29(+0.29%) |
Dec 11, 2023 | 99.04 | 99.74 | 99.04 | 99.74 | 138,568 | +0.69(+0.70%) |
Dec 08, 2023 | 99.18 | 99.20 | 98.68 | 99.05 | 157,862 | -0.12(-0.12%) |
Dec 07, 2023 | 99.24 | 99.39 | 99.02 | 99.17 | 259,690 | +0.15(+0.15%) |
Dec 06, 2023 | 99.47 | 99.47 | 98.97 | 99.02 | 119,863 | +0.12(+0.12%) |
Dec 05, 2023 | 98.90 | 99.03 | 98.74 | 98.90 | 65,790 | -0.24(-0.24%) |
Dec 04, 2023 | 98.85 | 99.42 | 98.85 | 99.14 | 126,584 | -0.11(-0.11%) |
Dec 01, 2023 | 98.75 | 99.31 | 98.60 | 99.25 | 139,523 | +0.48(+0.49%) |
Nov 30, 2023 | 98.33 | 98.77 | 98.03 | 98.77 | 321,469 | +0.63(+0.64%) |
Nov 29, 2023 | 98.51 | 98.51 | 98.01 | 98.14 | 120,577 | -0.20(-0.20%) |
Nov 28, 2023 | 98.33 | 98.53 | 98.09 | 98.34 | 130,524 | +0.16(+0.16%) |
Nov 27, 2023 | 98.38 | 98.38 | 98.13 | 98.18 | 66,592 | -0.27(-0.27%) |
Nov 24, 2023 | 98.35 | 98.48 | 98.19 | 98.45 | 53,303 | +0.19(+0.19%) |
Nov 22, 2023 | 98.19 | 98.35 | 98.04 | 98.26 | 291,288 | +0.38(+0.39%) |
Nov 21, 2023 | 97.75 | 98.11 | 97.75 | 97.88 | 106,707 | +0.04(+0.04%) |
Nov 20, 2023 | 97.29 | 97.92 | 97.29 | 97.84 | 173,621 | +0.43(+0.44%) |
Nov 17, 2023 | 97.45 | 97.64 | 97.29 | 97.41 | 133,399 | +0.23(+0.24%) |
Nov 16, 2023 | 96.95 | 97.34 | 96.95 | 97.18 | 163,400 | -0.07(-0.07%) |
Nov 15, 2023 | 97.41 | 97.69 | 97.22 | 97.25 | 316,989 | -0.18(-0.18%) |
Nov 14, 2023 | 97.28 | 97.63 | 96.99 | 97.43 | 143,546 | +1.06(+1.10%) |
Nov 13, 2023 | 96.00 | 96.43 | 95.97 | 96.37 | 77,262 | +0.23(+0.24%) |
Nov 10, 2023 | 96.04 | 96.27 | 95.51 | 96.14 | 154,516 | +0.45(+0.47%) |
Nov 09, 2023 | 96.35 | 96.61 | 95.61 | 95.69 | 144,675 | -0.43(-0.45%) |
Nov 08, 2023 | 96.42 | 96.42 | 95.86 | 96.12 | 101,105 | -0.26(-0.27%) |
Nov 07, 2023 | 96.25 | 96.51 | 96.12 | 96.38 | 231,990 | -0.23(-0.24%) |
Nov 06, 2023 | 96.61 | 96.74 | 96.50 | 96.61 | 188,124 | +0.03(+0.03%) |
Nov 03, 2023 | 96.66 | 96.85 | 96.38 | 96.58 | 285,132 | +0.83(+0.87%) |
Nov 02, 2023 | 95.10 | 95.83 | 95.10 | 95.75 | 157,863 | +1.20(+1.27%) |
Nov 01, 2023 | 94.12 | 94.74 | 94.11 | 94.55 | 538,139 | +0.55(+0.59%) |
Oct 31, 2023 | 93.94 | 94.11 | 93.56 | 94.00 | 456,205 | +0.15(+0.16%) |
Oct 30, 2023 | 93.46 | 93.87 | 93.36 | 93.85 | 397,251 | +0.85(+0.91%) |
Oct 27, 2023 | 93.73 | 93.93 | 92.81 | 93.00 | 567,444 | -0.55(-0.59%) |
Oct 26, 2023 | 94.05 | 94.12 | 93.34 | 93.55 | 254,744 | -0.51(-0.54%) |
Oct 25, 2023 | 94.10 | 94.47 | 93.78 | 94.06 | 160,126 | -0.21(-0.22%) |
Oct 24, 2023 | 93.74 | 94.34 | 93.74 | 94.27 | 130,882 | +0.81(+0.87%) |
Oct 23, 2023 | 93.63 | 94.02 | 93.32 | 93.46 | 193,224 | -0.36(-0.38%) |
Oct 20, 2023 | 94.46 | 94.58 | 93.82 | 93.82 | 228,206 | -0.62(-0.66%) |
Oct 19, 2023 | 95.29 | 95.33 | 94.40 | 94.44 | 376,448 | -0.81(-0.85%) |
Oct 18, 2023 | 95.88 | 95.98 | 95.17 | 95.25 | 149,002 | -0.81(-0.84%) |
Oct 17, 2023 | 95.66 | 96.33 | 95.66 | 96.06 | 351,153 | -0.11(-0.11%) |
Oct 16, 2023 | 95.88 | 96.30 | 95.69 | 96.17 | 308,379 | +0.55(+0.58%) |
Oct 13, 2023 | 95.53 | 95.88 | 95.30 | 95.62 | 358,935 | +0.19(+0.20%) |
Oct 12, 2023 | 96.33 | 96.33 | 95.12 | 95.43 | 174,857 | -0.70(-0.73%) |
Oct 11, 2023 | 96.35 | 96.35 | 95.74 | 96.13 | 155,037 | +0.08(+0.08%) |
Oct 10, 2023 | 95.78 | 96.33 | 95.55 | 96.05 | 320,630 | +0.58(+0.61%) |
Oct 09, 2023 | 94.59 | 95.51 | 94.39 | 95.47 | 159,818 | +0.40(+0.42%) |
Oct 06, 2023 | 94.47 | 95.28 | 93.84 | 95.07 | 138,066 | +0.66(+0.70%) |
Oct 05, 2023 | 94.41 | 94.60 | 94.07 | 94.41 | 172,387 | +0.24(+0.25%) |
Oct 04, 2023 | 94.13 | 94.25 | 93.56 | 94.17 | 187,730 | +0.27(+0.29%) |
Oct 03, 2023 | 93.96 | 94.20 | 93.67 | 93.90 | 292,279 | -0.70(-0.74%) |