Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 105.19 | 105.19 | 104.61 | 104.72 | 21,410 | -0.84(-0.79%) |
Dec 28, 2023 | 105.46 | 105.80 | 105.30 | 105.56 | 46,108 | -0.07(-0.07%) |
Dec 27, 2023 | 105.87 | 105.92 | 105.34 | 105.63 | 18,559 | -0.01(-0.01%) |
Dec 26, 2023 | 105.15 | 105.94 | 104.98 | 105.64 | 17,226 | +0.83(+0.79%) |
Dec 22, 2023 | 104.95 | 105.42 | 104.57 | 104.81 | 20,497 | +0.43(+0.41%) |
Dec 21, 2023 | 104.29 | 104.59 | 103.57 | 104.38 | 24,537 | +1.18(+1.14%) |
Dec 20, 2023 | 104.83 | 105.34 | 103.14 | 103.20 | 36,713 | -1.61(-1.54%) |
Dec 19, 2023 | 104.00 | 104.91 | 104.00 | 104.82 | 20,854 | +1.51(+1.46%) |
Dec 18, 2023 | 103.89 | 103.89 | 103.09 | 103.31 | 23,381 | +0.45(+0.44%) |
Dec 15, 2023 | 103.65 | 103.65 | 102.46 | 102.87 | 23,198 | -0.62(-0.60%) |
Dec 14, 2023 | 102.18 | 103.71 | 102.18 | 103.48 | 23,110 | +2.65(+2.62%) |
Dec 13, 2023 | 98.60 | 100.84 | 97.81 | 100.84 | 64,492 | +2.48(+2.52%) |
Dec 12, 2023 | 99.17 | 99.17 | 98.29 | 98.36 | 21,166 | -0.73(-0.73%) |
Dec 11, 2023 | 98.39 | 99.22 | 98.35 | 99.09 | 39,341 | +1.08(+1.11%) |
Dec 08, 2023 | 97.59 | 98.56 | 97.59 | 98.00 | 33,587 | +0.24(+0.24%) |
Dec 07, 2023 | 97.19 | 97.77 | 96.99 | 97.77 | 16,800 | +0.70(+0.72%) |
Dec 06, 2023 | 98.07 | 98.79 | 96.87 | 97.07 | 165,740 | -0.26(-0.27%) |
Dec 05, 2023 | 98.49 | 98.49 | 97.27 | 97.33 | 62,694 | -1.50(-1.52%) |
Dec 04, 2023 | 97.96 | 98.96 | 97.69 | 98.83 | 21,517 | +0.65(+0.67%) |
Dec 01, 2023 | 95.82 | 98.20 | 95.72 | 98.18 | 22,723 | +2.41(+2.52%) |
Nov 30, 2023 | 95.63 | 95.89 | 95.13 | 95.77 | 14,664 | +0.44(+0.47%) |
Nov 29, 2023 | 95.74 | 95.79 | 95.16 | 95.32 | 30,223 | +0.26(+0.28%) |
Nov 28, 2023 | 95.66 | 95.80 | 94.92 | 95.06 | 17,880 | -0.59(-0.61%) |
Nov 27, 2023 | 95.37 | 95.83 | 95.21 | 95.65 | 12,688 | -0.06(-0.06%) |
Nov 24, 2023 | 95.36 | 95.83 | 95.36 | 95.70 | 21,134 | +0.33(+0.35%) |
Nov 22, 2023 | 95.29 | 95.64 | 95.01 | 95.37 | 22,774 | +0.55(+0.58%) |
Nov 21, 2023 | 95.33 | 95.33 | 94.74 | 94.82 | 21,867 | -0.68(-0.71%) |
Nov 20, 2023 | 95.10 | 95.78 | 94.76 | 95.49 | 28,241 | +0.36(+0.38%) |
Nov 17, 2023 | 94.81 | 95.29 | 94.78 | 95.13 | 46,602 | +1.19(+1.27%) |
Nov 16, 2023 | 95.05 | 95.05 | 93.56 | 93.94 | 13,419 | -1.11(-1.17%) |
Nov 15, 2023 | 94.67 | 95.85 | 94.64 | 95.05 | 32,601 | +0.76(+0.81%) |
Nov 14, 2023 | 92.79 | 94.54 | 92.79 | 94.29 | 18,733 | +3.44(+3.78%) |
Nov 13, 2023 | 90.58 | 91.07 | 90.57 | 90.85 | 23,037 | -0.11(-0.12%) |
Nov 10, 2023 | 90.27 | 91.02 | 89.87 | 90.96 | 27,859 | +1.31(+1.46%) |
Nov 09, 2023 | 91.31 | 91.31 | 89.65 | 89.65 | 12,530 | -1.26(-1.39%) |
Nov 08, 2023 | 91.60 | 91.67 | 90.66 | 90.92 | 23,427 | -0.57(-0.62%) |
Nov 07, 2023 | 91.62 | 91.73 | 91.21 | 91.48 | 14,583 | -0.49(-0.53%) |
Nov 06, 2023 | 92.96 | 92.96 | 91.61 | 91.97 | 21,584 | -0.86(-0.93%) |
Nov 03, 2023 | 92.28 | 93.09 | 92.28 | 92.83 | 19,232 | +2.12(+2.33%) |
Nov 02, 2023 | 89.72 | 90.82 | 89.72 | 90.72 | 46,048 | +1.73(+1.94%) |
Nov 01, 2023 | 88.24 | 89.01 | 87.68 | 88.99 | 40,509 | +0.56(+0.63%) |
Oct 31, 2023 | 87.62 | 88.48 | 87.55 | 88.43 | 20,783 | +0.98(+1.13%) |
Oct 30, 2023 | 87.45 | 87.77 | 86.61 | 87.45 | 19,699 | +0.75(+0.86%) |
Oct 27, 2023 | 88.13 | 88.13 | 86.50 | 86.70 | 39,405 | -1.08(-1.23%) |
Oct 26, 2023 | 87.49 | 88.33 | 87.40 | 87.78 | 72,653 | +0.58(+0.66%) |
Oct 25, 2023 | 88.01 | 88.01 | 86.99 | 87.21 | 24,086 | -1.03(-1.16%) |
Oct 24, 2023 | 88.41 | 88.81 | 87.88 | 88.23 | 23,331 | +0.56(+0.64%) |
Oct 23, 2023 | 88.40 | 88.75 | 87.64 | 87.67 | 23,487 | -1.06(-1.20%) |
Oct 20, 2023 | 89.57 | 89.57 | 88.65 | 88.73 | 51,848 | -0.68(-0.76%) |
Oct 19, 2023 | 90.87 | 90.94 | 89.40 | 89.41 | 9,560 | -1.47(-1.62%) |
Oct 18, 2023 | 92.15 | 92.15 | 90.76 | 90.89 | 19,979 | -1.69(-1.83%) |
Oct 17, 2023 | 90.79 | 93.16 | 90.79 | 92.58 | 28,979 | +1.25(+1.37%) |
Oct 16, 2023 | 90.61 | 91.68 | 90.61 | 91.32 | 15,279 | +1.33(+1.48%) |
Oct 13, 2023 | 90.92 | 90.92 | 89.63 | 89.99 | 25,888 | -0.49(-0.54%) |
Oct 12, 2023 | 92.63 | 92.63 | 89.90 | 90.48 | 14,776 | -1.90(-2.06%) |
Oct 11, 2023 | 92.50 | 92.69 | 91.79 | 92.39 | 11,637 | +0.20(+0.21%) |
Oct 10, 2023 | 91.76 | 92.79 | 91.75 | 92.19 | 29,998 | +0.83(+0.90%) |
Oct 09, 2023 | 90.23 | 91.49 | 90.10 | 91.36 | 74,273 | +0.75(+0.82%) |
Oct 06, 2023 | 89.56 | 91.09 | 89.28 | 90.62 | 25,694 | +0.82(+0.91%) |
Oct 05, 2023 | 90.38 | 90.62 | 89.41 | 89.80 | 26,282 | -0.80(-0.88%) |
Oct 04, 2023 | 90.40 | 90.64 | 89.38 | 90.60 | 34,612 | +0.38(+0.43%) |
Oct 03, 2023 | 91.53 | 91.70 | 89.90 | 90.21 | 31,384 | -1.85(-2.01%) |