Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 93.74 | 94.15 | 93.02 | 93.19 | 74,967 | -0.39(-0.42%) |
Dec 28, 2023 | 94.81 | 95.02 | 93.58 | 93.58 | 83,010 | -1.59(-1.67%) |
Dec 27, 2023 | 95.50 | 95.91 | 94.89 | 95.17 | 60,502 | -0.48(-0.50%) |
Dec 26, 2023 | 95.16 | 96.05 | 94.85 | 95.65 | 91,926 | +1.31(+1.39%) |
Dec 22, 2023 | 94.87 | 95.18 | 94.19 | 94.34 | 111,856 | +0.14(+0.15%) |
Dec 21, 2023 | 93.77 | 94.20 | 93.09 | 94.20 | 67,625 | +0.62(+0.66%) |
Dec 20, 2023 | 94.72 | 95.65 | 93.50 | 93.58 | 189,633 | -1.85(-1.94%) |
Dec 19, 2023 | 94.33 | 95.43 | 93.82 | 95.43 | 162,299 | +1.16(+1.23%) |
Dec 18, 2023 | 94.60 | 95.52 | 94.24 | 94.27 | 100,991 | +1.10(+1.18%) |
Dec 15, 2023 | 93.35 | 93.50 | 92.46 | 93.17 | 134,998 | -0.53(-0.57%) |
Dec 14, 2023 | 92.01 | 93.75 | 91.96 | 93.70 | 223,453 | +2.90(+3.19%) |
Dec 13, 2023 | 89.45 | 90.91 | 89.07 | 90.80 | 1,731,817 | +1.45(+1.62%) |
Dec 12, 2023 | 89.72 | 89.90 | 88.75 | 89.35 | 115,431 | -1.38(-1.52%) |
Dec 11, 2023 | 90.14 | 90.97 | 89.97 | 90.73 | 72,885 | +0.26(+0.29%) |
Dec 08, 2023 | 90.09 | 90.79 | 89.97 | 90.47 | 148,064 | +0.95(+1.06%) |
Dec 07, 2023 | 90.19 | 90.69 | 89.23 | 89.52 | 131,917 | -0.24(-0.27%) |
Dec 06, 2023 | 91.29 | 91.79 | 89.70 | 89.76 | 160,699 | -2.29(-2.49%) |
Dec 05, 2023 | 93.55 | 93.92 | 92.00 | 92.05 | 91,405 | -1.66(-1.77%) |
Dec 04, 2023 | 93.80 | 94.37 | 93.32 | 93.71 | 77,012 | -0.88(-0.93%) |
Dec 01, 2023 | 93.86 | 95.84 | 93.65 | 94.59 | 69,614 | +0.52(+0.55%) |
Nov 30, 2023 | 94.08 | 95.53 | 92.87 | 94.07 | 111,131 | +0.88(+0.94%) |
Nov 29, 2023 | 94.48 | 94.60 | 92.97 | 93.19 | 177,111 | -0.57(-0.61%) |
Nov 28, 2023 | 93.80 | 94.80 | 93.69 | 93.76 | 117,077 | -0.12(-0.13%) |
Nov 27, 2023 | 93.85 | 93.97 | 92.97 | 93.88 | 94,237 | -0.53(-0.56%) |
Nov 24, 2023 | 93.85 | 95.17 | 93.85 | 94.41 | 37,309 | +0.41(+0.44%) |
Nov 22, 2023 | 92.07 | 94.13 | 91.21 | 94.00 | 191,670 | +0.05(+0.05%) |
Nov 21, 2023 | 94.00 | 94.34 | 93.35 | 93.95 | 259,480 | -0.56(-0.59%) |
Nov 20, 2023 | 94.87 | 95.28 | 94.50 | 94.51 | 112,915 | +0.31(+0.33%) |
Nov 17, 2023 | 92.80 | 94.82 | 92.80 | 94.20 | 99,486 | +2.07(+2.25%) |
Nov 16, 2023 | 93.61 | 93.61 | 90.88 | 92.13 | 202,417 | -2.43(-2.57%) |
Nov 15, 2023 | 94.22 | 95.97 | 94.22 | 94.56 | 70,953 | -0.10(-0.11%) |
Nov 14, 2023 | 94.00 | 95.04 | 93.89 | 94.66 | 150,094 | +1.11(+1.19%) |
Nov 13, 2023 | 93.21 | 93.69 | 92.86 | 93.55 | 101,493 | +0.62(+0.67%) |
Nov 10, 2023 | 92.79 | 93.23 | 92.03 | 92.93 | 125,295 | +1.14(+1.24%) |
Nov 09, 2023 | 92.92 | 93.26 | 91.74 | 91.79 | 107,643 | -0.42(-0.46%) |
Nov 08, 2023 | 93.28 | 93.73 | 92.11 | 92.21 | 237,312 | -1.62(-1.73%) |
Nov 07, 2023 | 94.93 | 94.93 | 93.29 | 93.83 | 218,011 | -2.52(-2.62%) |
Nov 06, 2023 | 98.67 | 98.67 | 95.83 | 96.35 | 144,859 | -1.68(-1.71%) |
Nov 03, 2023 | 99.21 | 99.37 | 97.62 | 98.03 | 156,583 | -1.09(-1.10%) |
Nov 02, 2023 | 96.49 | 99.19 | 96.06 | 99.12 | 87,620 | +2.68(+2.78%) |
Nov 01, 2023 | 97.41 | 97.96 | 96.14 | 96.44 | 129,152 | -0.34(-0.35%) |
Oct 31, 2023 | 96.31 | 96.86 | 95.10 | 96.78 | 160,438 | +1.09(+1.14%) |
Oct 30, 2023 | 95.66 | 96.62 | 94.67 | 95.69 | 129,268 | -0.16(-0.17%) |
Oct 27, 2023 | 97.03 | 97.28 | 95.03 | 95.85 | 149,598 | -1.18(-1.22%) |
Oct 26, 2023 | 96.95 | 97.41 | 95.52 | 97.03 | 148,456 | -0.81(-0.83%) |
Oct 25, 2023 | 97.90 | 98.51 | 97.21 | 97.84 | 97,561 | -0.15(-0.15%) |
Oct 24, 2023 | 99.02 | 99.44 | 97.97 | 97.99 | 150,517 | -1.02(-1.03%) |
Oct 23, 2023 | 99.65 | 100.10 | 98.51 | 99.01 | 153,812 | -1.35(-1.35%) |
Oct 20, 2023 | 102.07 | 102.39 | 100.30 | 100.36 | 144,958 | -1.75(-1.71%) |
Oct 19, 2023 | 101.75 | 102.94 | 100.90 | 102.11 | 171,039 | -0.28(-0.27%) |
Oct 18, 2023 | 102.16 | 102.69 | 101.64 | 102.39 | 162,702 | +0.99(+0.98%) |
Oct 17, 2023 | 100.14 | 101.70 | 100.14 | 101.40 | 84,812 | +0.88(+0.88%) |
Oct 16, 2023 | 100.38 | 100.68 | 99.33 | 100.52 | 158,580 | +0.84(+0.84%) |
Oct 13, 2023 | 99.15 | 100.35 | 98.75 | 99.68 | 201,179 | +2.34(+2.40%) |
Oct 12, 2023 | 97.89 | 98.00 | 96.81 | 97.34 | 139,897 | +0.25(+0.26%) |
Oct 11, 2023 | 96.28 | 97.15 | 95.37 | 97.09 | 212,490 | +0.22(+0.23%) |
Oct 10, 2023 | 96.89 | 97.66 | 96.14 | 96.87 | 159,902 | +0.06(+0.06%) |
Oct 09, 2023 | 96.01 | 97.14 | 95.16 | 96.81 | 165,673 | +3.64(+3.91%) |
Oct 06, 2023 | 92.31 | 94.07 | 91.56 | 93.17 | 160,174 | +2.12(+2.33%) |
Oct 05, 2023 | 89.82 | 91.80 | 89.82 | 91.05 | 167,292 | +0.02(+0.02%) |
Oct 04, 2023 | 93.14 | 93.14 | 90.06 | 91.03 | 578,163 | -3.56(-3.76%) |
Oct 03, 2023 | 94.21 | 94.59 | 93.29 | 94.59 | 121,209 | -0.29(-0.31%) |