Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 103.93 | 104.09 | 102.61 | 102.70 | 229,355 | -1.45(-1.40%) |
Dec 28, 2023 | 103.82 | 104.48 | 103.62 | 104.15 | 379,405 | +0.00(+0.00%) |
Dec 27, 2023 | 104.15 | 104.72 | 103.72 | 104.15 | 339,901 | +0.37(+0.36%) |
Dec 26, 2023 | 102.88 | 104.14 | 102.66 | 103.78 | 259,192 | +1.20(+1.17%) |
Dec 22, 2023 | 102.52 | 103.55 | 101.97 | 102.58 | 479,308 | +0.51(+0.50%) |
Dec 21, 2023 | 101.34 | 102.11 | 100.87 | 102.07 | 862,891 | +1.78(+1.78%) |
Dec 20, 2023 | 101.89 | 103.37 | 100.28 | 100.28 | 3,811,193 | -1.87(-1.83%) |
Dec 19, 2023 | 100.88 | 102.44 | 100.60 | 102.15 | 612,281 | +1.93(+1.92%) |
Dec 18, 2023 | 101.03 | 101.20 | 100.10 | 100.22 | 429,324 | -0.48(-0.47%) |
Dec 15, 2023 | 102.04 | 102.19 | 100.07 | 100.70 | 553,461 | -1.13(-1.11%) |
Dec 14, 2023 | 100.42 | 102.38 | 100.31 | 101.83 | 502,553 | +3.17(+3.22%) |
Dec 13, 2023 | 95.34 | 98.77 | 94.53 | 98.66 | 497,831 | +3.29(+3.45%) |
Dec 12, 2023 | 95.34 | 95.77 | 94.71 | 95.37 | 4,137,163 | -0.08(-0.08%) |
Dec 11, 2023 | 94.95 | 95.64 | 94.75 | 95.45 | 304,427 | +0.54(+0.57%) |
Dec 08, 2023 | 94.15 | 95.34 | 94.14 | 94.91 | 355,267 | +0.56(+0.59%) |
Dec 07, 2023 | 93.32 | 94.35 | 92.99 | 94.35 | 249,628 | +1.19(+1.28%) |
Dec 06, 2023 | 94.10 | 95.29 | 93.04 | 93.16 | 450,303 | -0.15(-0.16%) |
Dec 05, 2023 | 94.35 | 94.35 | 93.11 | 93.31 | 402,257 | -1.54(-1.62%) |
Dec 04, 2023 | 93.00 | 94.93 | 93.00 | 94.85 | 542,079 | +1.27(+1.36%) |
Dec 01, 2023 | 90.29 | 93.59 | 89.91 | 93.58 | 677,847 | +2.97(+3.28%) |
Nov 30, 2023 | 90.86 | 90.99 | 89.95 | 90.61 | 236,677 | +0.25(+0.28%) |
Nov 29, 2023 | 90.67 | 91.93 | 90.26 | 90.36 | 251,744 | +0.38(+0.42%) |
Nov 28, 2023 | 89.97 | 90.46 | 89.22 | 89.98 | 332,764 | -0.22(-0.24%) |
Nov 27, 2023 | 90.01 | 90.33 | 89.40 | 90.20 | 464,440 | -0.25(-0.27%) |
Nov 24, 2023 | 90.06 | 90.62 | 89.74 | 90.45 | 158,677 | +0.53(+0.59%) |
Nov 22, 2023 | 90.07 | 90.62 | 89.60 | 89.92 | 317,669 | +0.41(+0.46%) |
Nov 21, 2023 | 90.10 | 90.29 | 89.48 | 89.51 | 433,733 | -1.20(-1.33%) |
Nov 20, 2023 | 90.31 | 90.84 | 89.78 | 90.72 | 335,934 | +0.32(+0.35%) |
Nov 17, 2023 | 90.04 | 90.64 | 89.96 | 90.40 | 416,170 | +1.08(+1.21%) |
Nov 16, 2023 | 90.53 | 90.85 | 88.95 | 89.31 | 314,273 | -1.56(-1.72%) |
Nov 15, 2023 | 90.38 | 92.08 | 90.28 | 90.88 | 404,709 | +0.43(+0.47%) |
Nov 14, 2023 | 88.13 | 90.62 | 88.13 | 90.45 | 519,179 | +4.95(+5.79%) |
Nov 13, 2023 | 85.31 | 86.05 | 84.89 | 85.50 | 394,396 | -0.29(-0.34%) |
Nov 10, 2023 | 85.45 | 86.06 | 84.59 | 85.78 | 376,492 | +0.85(+0.99%) |
Nov 09, 2023 | 86.87 | 86.88 | 84.83 | 84.94 | 285,221 | -1.39(-1.61%) |
Nov 08, 2023 | 87.10 | 87.33 | 86.08 | 86.33 | 508,512 | -0.84(-0.96%) |
Nov 07, 2023 | 87.32 | 87.66 | 86.84 | 87.17 | 375,931 | -0.62(-0.70%) |
Nov 06, 2023 | 88.59 | 88.84 | 87.34 | 87.78 | 633,895 | -1.04(-1.18%) |
Nov 03, 2023 | 87.71 | 89.41 | 87.71 | 88.83 | 738,674 | +2.65(+3.08%) |
Nov 02, 2023 | 84.62 | 86.21 | 84.62 | 86.17 | 521,599 | +2.63(+3.15%) |
Nov 01, 2023 | 83.12 | 83.55 | 82.27 | 83.54 | 1,340,877 | +0.47(+0.56%) |
Oct 31, 2023 | 82.57 | 83.28 | 82.34 | 83.07 | 1,005,355 | +0.75(+0.91%) |
Oct 30, 2023 | 82.27 | 83.12 | 81.70 | 82.32 | 625,769 | +0.70(+0.85%) |
Oct 27, 2023 | 82.92 | 82.99 | 81.34 | 81.63 | 625,717 | -1.12(-1.36%) |
Oct 26, 2023 | 82.49 | 83.52 | 82.24 | 82.75 | 885,494 | +0.48(+0.58%) |
Oct 25, 2023 | 82.81 | 82.92 | 82.11 | 82.27 | 925,122 | -1.19(-1.43%) |
Oct 24, 2023 | 83.68 | 84.16 | 83.05 | 83.47 | 612,042 | +0.37(+0.44%) |
Oct 23, 2023 | 83.57 | 84.39 | 83.08 | 83.10 | 645,600 | -0.91(-1.09%) |
Oct 20, 2023 | 85.00 | 85.39 | 83.99 | 84.01 | 571,903 | -0.96(-1.13%) |
Oct 19, 2023 | 86.16 | 86.89 | 84.81 | 84.98 | 663,848 | -1.37(-1.59%) |
Oct 18, 2023 | 87.30 | 87.30 | 86.21 | 86.35 | 412,040 | -1.62(-1.84%) |
Oct 17, 2023 | 86.26 | 88.75 | 86.26 | 87.97 | 340,605 | +1.18(+1.36%) |
Oct 16, 2023 | 85.69 | 87.00 | 85.64 | 86.79 | 333,353 | +1.71(+2.01%) |
Oct 13, 2023 | 86.45 | 86.57 | 84.82 | 85.08 | 435,062 | -1.02(-1.19%) |
Oct 12, 2023 | 87.92 | 87.92 | 85.46 | 86.10 | 477,808 | -1.73(-1.97%) |
Oct 11, 2023 | 87.76 | 88.34 | 87.15 | 87.83 | 384,878 | +0.21(+0.24%) |
Oct 10, 2023 | 86.84 | 88.12 | 86.84 | 87.62 | 384,390 | +1.00(+1.16%) |
Oct 09, 2023 | 85.30 | 86.91 | 85.30 | 86.62 | 313,148 | +0.78(+0.90%) |
Oct 06, 2023 | 84.98 | 86.54 | 84.29 | 85.84 | 589,558 | +0.25(+0.29%) |
Oct 05, 2023 | 85.64 | 86.16 | 85.00 | 85.60 | 686,313 | -0.29(-0.34%) |
Oct 04, 2023 | 85.69 | 86.06 | 84.77 | 85.88 | 484,014 | +0.24(+0.28%) |
Oct 03, 2023 | 86.85 | 87.09 | 85.36 | 85.65 | 599,533 | -1.75(-2.00%) |