Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 108.43 | 109.98 | 106.94 | 107.04 | 209,995 | -1.80(-1.65%) |
Dec 28, 2023 | 108.56 | 110.48 | 107.14 | 108.84 | 139,313 | -0.17(-0.16%) |
Dec 27, 2023 | 107.57 | 109.15 | 106.04 | 109.01 | 253,304 | +2.18(+2.04%) |
Dec 26, 2023 | 107.48 | 107.48 | 105.83 | 106.83 | 228,446 | -0.25(-0.23%) |
Dec 22, 2023 | 107.69 | 108.72 | 106.33 | 107.08 | 237,399 | +0.23(+0.22%) |
Dec 21, 2023 | 106.77 | 108.73 | 106.23 | 106.85 | 306,842 | +1.37(+1.30%) |
Dec 20, 2023 | 104.63 | 108.27 | 104.49 | 105.48 | 746,138 | +0.63(+0.60%) |
Dec 19, 2023 | 102.41 | 105.17 | 100.55 | 104.85 | 341,996 | +4.16(+4.13%) |
Dec 18, 2023 | 101.60 | 101.70 | 99.66 | 100.69 | 279,081 | -0.32(-0.32%) |
Dec 15, 2023 | 103.41 | 104.25 | 99.47 | 101.01 | 777,813 | -1.61(-1.57%) |
Dec 14, 2023 | 99.07 | 105.88 | 96.85 | 102.62 | 693,281 | +5.92(+6.12%) |
Dec 13, 2023 | 93.29 | 99.21 | 92.65 | 96.70 | 305,165 | +3.41(+3.66%) |
Dec 12, 2023 | 90.11 | 94.65 | 89.77 | 93.29 | 357,648 | +4.19(+4.70%) |
Dec 11, 2023 | 90.51 | 90.63 | 87.62 | 89.10 | 302,827 | -0.06(-0.07%) |
Dec 08, 2023 | 86.38 | 89.58 | 85.43 | 89.16 | 339,948 | +2.29(+2.64%) |
Dec 07, 2023 | 85.10 | 87.80 | 84.72 | 86.87 | 269,706 | +1.92(+2.26%) |
Dec 06, 2023 | 86.50 | 87.65 | 84.84 | 84.95 | 190,147 | -0.65(-0.76%) |
Dec 05, 2023 | 88.82 | 89.12 | 84.55 | 85.60 | 367,134 | -4.35(-4.84%) |
Dec 04, 2023 | 88.68 | 90.88 | 88.19 | 89.95 | 363,440 | +0.75(+0.84%) |
Dec 01, 2023 | 84.88 | 89.70 | 84.40 | 89.20 | 395,519 | +3.92(+4.60%) |
Nov 30, 2023 | 88.12 | 88.99 | 84.41 | 85.28 | 547,626 | -2.16(-2.47%) |
Nov 29, 2023 | 86.39 | 88.81 | 86.00 | 87.44 | 263,627 | +2.03(+2.38%) |
Nov 28, 2023 | 87.68 | 89.46 | 84.84 | 85.41 | 193,592 | -2.88(-3.26%) |
Nov 27, 2023 | 85.67 | 89.56 | 83.04 | 88.29 | 536,605 | +1.54(+1.78%) |
Nov 24, 2023 | 86.53 | 87.80 | 85.31 | 86.75 | 117,377 | -0.07(-0.08%) |
Nov 22, 2023 | 84.52 | 87.24 | 84.23 | 86.82 | 270,804 | +3.57(+4.29%) |
Nov 21, 2023 | 82.46 | 83.63 | 81.34 | 83.25 | 272,563 | -0.34(-0.41%) |
Nov 20, 2023 | 81.66 | 85.50 | 80.95 | 83.59 | 440,459 | +2.13(+2.61%) |
Nov 17, 2023 | 81.76 | 82.72 | 78.85 | 81.46 | 298,922 | +0.46(+0.57%) |
Nov 16, 2023 | 82.00 | 82.98 | 80.52 | 81.00 | 342,454 | -0.60(-0.74%) |
Nov 15, 2023 | 80.30 | 82.66 | 80.17 | 81.60 | 296,919 | +1.26(+1.57%) |
Nov 14, 2023 | 78.42 | 81.06 | 78.33 | 80.34 | 321,222 | +5.01(+6.65%) |
Nov 13, 2023 | 72.94 | 76.92 | 71.58 | 75.33 | 542,931 | +2.90(+4.00%) |
Nov 10, 2023 | 72.55 | 73.27 | 70.24 | 72.43 | 497,033 | -0.22(-0.30%) |
Nov 09, 2023 | 77.00 | 77.00 | 72.30 | 72.65 | 651,473 | -4.33(-5.62%) |
Nov 08, 2023 | 82.28 | 82.28 | 76.71 | 76.98 | 401,068 | -5.52(-6.69%) |
Nov 07, 2023 | 80.71 | 83.28 | 80.44 | 82.50 | 297,895 | +1.52(+1.88%) |
Nov 06, 2023 | 83.05 | 83.93 | 80.55 | 80.98 | 344,412 | -2.30(-2.76%) |
Nov 03, 2023 | 78.55 | 85.00 | 78.55 | 83.28 | 908,326 | +4.12(+5.20%) |
Nov 02, 2023 | 79.61 | 84.29 | 78.60 | 79.16 | 654,791 | +0.24(+0.30%) |
Nov 01, 2023 | 78.16 | 79.31 | 77.45 | 78.92 | 223,834 | +0.40(+0.51%) |
Oct 31, 2023 | 77.50 | 79.15 | 77.20 | 78.52 | 232,861 | +1.70(+2.21%) |
Oct 30, 2023 | 79.88 | 79.88 | 75.99 | 76.82 | 380,518 | -1.37(-1.75%) |
Oct 27, 2023 | 74.24 | 78.26 | 74.24 | 78.19 | 569,174 | +5.04(+6.89%) |
Oct 26, 2023 | 75.19 | 75.51 | 72.42 | 73.15 | 260,372 | -2.29(-3.04%) |
Oct 25, 2023 | 79.22 | 79.81 | 75.24 | 75.44 | 375,330 | -4.84(-6.03%) |
Oct 24, 2023 | 80.83 | 82.08 | 78.97 | 80.28 | 428,029 | -0.08(-0.10%) |
Oct 23, 2023 | 81.72 | 82.33 | 80.23 | 80.36 | 335,073 | -1.81(-2.20%) |
Oct 20, 2023 | 81.72 | 84.02 | 79.19 | 82.17 | 463,057 | +0.22(+0.27%) |
Oct 19, 2023 | 83.57 | 83.70 | 80.79 | 81.95 | 320,355 | -1.89(-2.25%) |
Oct 18, 2023 | 84.37 | 86.63 | 83.73 | 83.84 | 210,142 | -1.06(-1.25%) |
Oct 17, 2023 | 82.91 | 86.65 | 82.91 | 84.90 | 244,305 | +0.54(+0.64%) |
Oct 16, 2023 | 84.64 | 85.25 | 82.61 | 84.36 | 333,174 | +0.86(+1.03%) |
Oct 13, 2023 | 79.74 | 83.81 | 79.61 | 83.50 | 321,008 | +2.69(+3.33%) |
Oct 12, 2023 | 83.02 | 83.02 | 79.36 | 80.81 | 337,048 | -3.07(-3.66%) |
Oct 11, 2023 | 85.75 | 86.75 | 82.26 | 83.88 | 355,794 | -2.87(-3.31%) |
Oct 10, 2023 | 83.00 | 88.17 | 82.86 | 86.75 | 259,996 | +3.89(+4.69%) |
Oct 09, 2023 | 82.89 | 84.35 | 80.82 | 82.86 | 176,525 | -1.01(-1.20%) |
Oct 06, 2023 | 82.07 | 84.09 | 81.59 | 83.87 | 231,644 | +0.09(+0.11%) |
Oct 05, 2023 | 86.68 | 87.61 | 81.81 | 83.78 | 317,062 | -2.35(-2.73%) |
Oct 04, 2023 | 88.90 | 89.22 | 83.87 | 86.13 | 358,514 | -2.15(-2.44%) |
Oct 03, 2023 | 91.25 | 91.32 | 88.16 | 88.28 | 479,638 | -3.82(-4.15%) |