Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 115.31 | 116.02 | 114.62 | 115.09 | 142,875 | -0.59(-0.51%) |
Dec 28, 2023 | 115.75 | 117.24 | 115.68 | 115.68 | 135,291 | -0.04(-0.03%) |
Dec 27, 2023 | 116.73 | 117.25 | 115.41 | 115.72 | 155,617 | -0.41(-0.35%) |
Dec 26, 2023 | 115.58 | 116.92 | 114.59 | 116.13 | 163,409 | +1.18(+1.03%) |
Dec 22, 2023 | 114.19 | 116.73 | 114.14 | 114.95 | 181,031 | +1.13(+0.99%) |
Dec 21, 2023 | 111.68 | 114.00 | 111.11 | 113.82 | 211,431 | +3.54(+3.21%) |
Dec 20, 2023 | 111.40 | 113.63 | 110.09 | 110.28 | 318,683 | -1.83(-1.63%) |
Dec 19, 2023 | 112.47 | 113.86 | 111.69 | 112.11 | 196,511 | +0.67(+0.60%) |
Dec 18, 2023 | 112.94 | 113.76 | 111.24 | 111.44 | 188,331 | -1.71(-1.51%) |
Dec 15, 2023 | 114.93 | 115.76 | 111.62 | 113.15 | 827,705 | -1.20(-1.05%) |
Dec 14, 2023 | 114.24 | 115.77 | 112.50 | 114.35 | 481,916 | +2.35(+2.10%) |
Dec 13, 2023 | 109.53 | 113.09 | 108.64 | 112.00 | 349,626 | +2.22(+2.02%) |
Dec 12, 2023 | 108.98 | 110.80 | 107.61 | 109.78 | 217,375 | +0.95(+0.87%) |
Dec 11, 2023 | 108.45 | 109.28 | 107.73 | 108.83 | 134,266 | +0.28(+0.26%) |
Dec 08, 2023 | 106.97 | 109.00 | 106.50 | 108.55 | 187,966 | +1.48(+1.38%) |
Dec 07, 2023 | 106.25 | 107.23 | 105.67 | 107.07 | 167,934 | +0.59(+0.55%) |
Dec 06, 2023 | 107.75 | 108.64 | 106.29 | 106.48 | 250,652 | -0.35(-0.33%) |
Dec 05, 2023 | 106.89 | 108.52 | 106.30 | 106.83 | 253,850 | -1.09(-1.01%) |
Dec 04, 2023 | 106.18 | 109.23 | 106.18 | 107.92 | 317,383 | +1.80(+1.70%) |
Dec 01, 2023 | 103.65 | 106.73 | 102.42 | 106.12 | 283,841 | +2.25(+2.17%) |
Nov 30, 2023 | 101.48 | 104.15 | 100.27 | 103.87 | 306,372 | +3.23(+3.21%) |
Nov 29, 2023 | 101.40 | 102.97 | 100.05 | 100.64 | 310,511 | +0.01(+0.01%) |
Nov 28, 2023 | 99.91 | 101.65 | 99.69 | 100.63 | 343,019 | +0.46(+0.46%) |
Nov 27, 2023 | 100.89 | 102.17 | 99.54 | 100.17 | 297,816 | -1.17(-1.15%) |
Nov 24, 2023 | 102.10 | 103.54 | 101.14 | 101.34 | 144,475 | -0.78(-0.76%) |
Nov 22, 2023 | 103.21 | 105.78 | 101.41 | 102.12 | 517,108 | +0.44(+0.43%) |
Nov 21, 2023 | 100.00 | 102.96 | 96.50 | 101.68 | 1,266,317 | +15.03(+17.35%) |
Nov 20, 2023 | 86.22 | 87.51 | 84.83 | 86.65 | 492,270 | +1.01(+1.18%) |
Nov 17, 2023 | 86.10 | 86.10 | 84.91 | 85.64 | 349,217 | +0.31(+0.36%) |
Nov 16, 2023 | 87.15 | 88.36 | 85.08 | 85.33 | 200,057 | -2.33(-2.66%) |
Nov 15, 2023 | 86.79 | 89.38 | 86.44 | 87.66 | 346,668 | +1.18(+1.36%) |
Nov 14, 2023 | 85.52 | 86.94 | 85.52 | 86.48 | 314,317 | +3.27(+3.93%) |
Nov 13, 2023 | 83.05 | 83.75 | 82.71 | 83.21 | 169,807 | -0.16(-0.19%) |
Nov 10, 2023 | 82.76 | 83.58 | 80.99 | 83.37 | 281,515 | +1.60(+1.96%) |
Nov 09, 2023 | 84.05 | 84.05 | 81.76 | 81.77 | 196,336 | -1.25(-1.51%) |
Nov 08, 2023 | 82.22 | 83.10 | 80.65 | 83.02 | 311,705 | +1.28(+1.57%) |
Nov 07, 2023 | 82.60 | 83.09 | 81.23 | 81.74 | 190,043 | -1.64(-1.97%) |
Nov 06, 2023 | 84.05 | 84.64 | 82.12 | 83.38 | 192,374 | -1.02(-1.21%) |
Nov 03, 2023 | 85.48 | 86.55 | 83.37 | 84.40 | 215,181 | +0.38(+0.45%) |
Nov 02, 2023 | 83.04 | 84.07 | 79.75 | 84.02 | 378,128 | +2.22(+2.71%) |
Nov 01, 2023 | 81.09 | 82.95 | 78.42 | 81.80 | 496,067 | -3.38(-3.97%) |
Oct 31, 2023 | 83.05 | 85.68 | 82.65 | 85.18 | 210,646 | +2.53(+3.06%) |
Oct 30, 2023 | 85.32 | 85.32 | 80.39 | 82.65 | 310,631 | -2.02(-2.39%) |
Oct 27, 2023 | 85.22 | 85.83 | 84.04 | 84.67 | 271,217 | -0.41(-0.48%) |
Oct 26, 2023 | 85.14 | 85.76 | 83.37 | 85.08 | 260,349 | +0.81(+0.96%) |
Oct 25, 2023 | 83.46 | 84.72 | 82.70 | 84.27 | 223,808 | +0.40(+0.48%) |
Oct 24, 2023 | 86.59 | 87.60 | 82.93 | 83.87 | 226,029 | -1.66(-1.94%) |
Oct 23, 2023 | 84.27 | 87.51 | 84.27 | 85.53 | 306,502 | +0.88(+1.04%) |
Oct 20, 2023 | 85.49 | 86.14 | 83.09 | 84.65 | 496,897 | +2.39(+2.91%) |
Oct 19, 2023 | 81.82 | 83.20 | 80.30 | 82.26 | 378,139 | +0.90(+1.11%) |
Oct 18, 2023 | 83.39 | 83.39 | 81.30 | 81.36 | 281,631 | -3.09(-3.66%) |
Oct 17, 2023 | 83.56 | 85.93 | 83.50 | 84.45 | 218,142 | +0.58(+0.69%) |
Oct 16, 2023 | 84.17 | 85.34 | 83.25 | 83.87 | 289,628 | +0.45(+0.54%) |
Oct 13, 2023 | 85.95 | 86.03 | 83.01 | 83.42 | 170,339 | -2.66(-3.09%) |
Oct 12, 2023 | 86.37 | 87.22 | 84.67 | 86.08 | 502,812 | -0.21(-0.24%) |
Oct 11, 2023 | 88.38 | 88.78 | 85.97 | 86.29 | 295,409 | -1.99(-2.25%) |
Oct 10, 2023 | 85.37 | 89.35 | 85.37 | 88.28 | 295,796 | +3.16(+3.71%) |
Oct 09, 2023 | 83.83 | 85.50 | 83.01 | 85.12 | 269,293 | +0.59(+0.70%) |
Oct 06, 2023 | 84.15 | 85.23 | 82.83 | 84.53 | 265,986 | +0.01(+0.01%) |
Oct 05, 2023 | 86.30 | 86.96 | 84.25 | 84.52 | 336,076 | -1.73(-2.01%) |
Oct 04, 2023 | 86.45 | 87.39 | 83.99 | 86.25 | 451,834 | -0.25(-0.29%) |
Oct 03, 2023 | 88.45 | 88.45 | 86.35 | 86.50 | 311,630 | -0.13(-0.15%) |