Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 127.34 | 128.00 | 125.76 | 125.95 | 191,968 | -1.41(-1.11%) |
Dec 28, 2023 | 126.86 | 128.98 | 125.13 | 127.36 | 416,650 | +0.26(+0.20%) |
Dec 27, 2023 | 127.80 | 129.43 | 126.23 | 127.10 | 329,067 | -0.02(-0.02%) |
Dec 26, 2023 | 125.22 | 127.30 | 123.66 | 127.12 | 444,499 | +2.57(+2.06%) |
Dec 22, 2023 | 122.04 | 126.00 | 121.40 | 124.55 | 588,144 | +2.75(+2.26%) |
Dec 21, 2023 | 122.01 | 123.31 | 119.82 | 121.80 | 198,003 | +0.64(+0.53%) |
Dec 20, 2023 | 125.35 | 125.35 | 120.93 | 121.16 | 516,727 | -2.07(-1.68%) |
Dec 19, 2023 | 122.09 | 123.79 | 119.72 | 123.23 | 448,392 | +2.34(+1.94%) |
Dec 18, 2023 | 121.74 | 122.99 | 118.07 | 120.89 | 1,032,635 | -0.08(-0.07%) |
Dec 15, 2023 | 121.17 | 123.00 | 120.03 | 120.97 | 1,138,118 | +0.86(+0.72%) |
Dec 14, 2023 | 117.69 | 122.11 | 117.32 | 120.11 | 1,498,332 | +2.42(+2.06%) |
Dec 13, 2023 | 110.24 | 118.23 | 109.96 | 117.69 | 1,317,534 | +7.50(+6.81%) |
Dec 12, 2023 | 107.70 | 111.19 | 105.52 | 110.19 | 1,123,224 | +1.61(+1.48%) |
Dec 11, 2023 | 107.81 | 108.98 | 101.43 | 108.58 | 1,814,607 | +0.89(+0.83%) |
Dec 08, 2023 | 107.67 | 111.41 | 106.49 | 107.69 | 1,471,632 | -1.11(-1.02%) |
Dec 07, 2023 | 106.75 | 109.47 | 105.57 | 108.80 | 1,126,151 | +2.30(+2.16%) |
Dec 06, 2023 | 106.64 | 108.55 | 105.00 | 106.50 | 879,054 | +0.88(+0.83%) |
Dec 05, 2023 | 104.49 | 106.71 | 103.47 | 105.62 | 938,010 | +0.58(+0.55%) |
Dec 04, 2023 | 104.39 | 106.65 | 103.01 | 105.04 | 740,524 | +0.99(+0.95%) |
Dec 01, 2023 | 101.00 | 104.05 | 99.54 | 104.05 | 782,112 | +3.62(+3.60%) |
Nov 30, 2023 | 97.87 | 101.98 | 97.86 | 100.43 | 777,111 | +3.36(+3.46%) |
Nov 29, 2023 | 91.20 | 98.41 | 91.20 | 97.07 | 857,604 | +6.45(+7.12%) |
Nov 28, 2023 | 91.43 | 91.78 | 90.13 | 90.62 | 461,352 | -0.79(-0.86%) |
Nov 27, 2023 | 91.41 | 92.70 | 90.88 | 91.41 | 378,048 | -0.83(-0.90%) |
Nov 24, 2023 | 93.22 | 94.25 | 90.52 | 92.24 | 190,954 | -0.76(-0.82%) |
Nov 22, 2023 | 93.86 | 95.00 | 92.40 | 93.00 | 195,495 | -0.40(-0.43%) |
Nov 21, 2023 | 94.59 | 95.66 | 92.75 | 93.40 | 202,565 | -0.36(-0.38%) |
Nov 20, 2023 | 94.90 | 97.00 | 93.19 | 93.76 | 238,937 | -1.23(-1.29%) |
Nov 17, 2023 | 94.05 | 95.17 | 92.82 | 94.99 | 322,348 | +1.49(+1.59%) |
Nov 16, 2023 | 93.33 | 93.99 | 91.99 | 93.50 | 386,678 | +0.53(+0.57%) |
Nov 15, 2023 | 94.36 | 96.00 | 92.49 | 92.97 | 401,781 | -1.73(-1.83%) |
Nov 14, 2023 | 90.96 | 95.62 | 90.96 | 94.70 | 531,539 | +5.27(+5.89%) |
Nov 13, 2023 | 88.49 | 90.49 | 86.55 | 89.43 | 591,247 | -0.85(-0.94%) |
Nov 10, 2023 | 92.01 | 92.78 | 88.20 | 90.28 | 573,377 | -1.79(-1.94%) |
Nov 09, 2023 | 96.39 | 96.95 | 91.70 | 92.07 | 405,342 | -2.67(-2.82%) |
Nov 08, 2023 | 94.44 | 95.61 | 92.58 | 94.74 | 352,371 | -1.41(-1.47%) |
Nov 07, 2023 | 93.30 | 97.85 | 92.01 | 96.15 | 554,514 | +1.74(+1.84%) |
Nov 06, 2023 | 94.68 | 95.82 | 91.59 | 94.41 | 472,210 | -0.24(-0.25%) |
Nov 03, 2023 | 89.59 | 95.23 | 89.23 | 94.65 | 511,392 | +5.36(+6.00%) |
Nov 02, 2023 | 91.67 | 92.33 | 88.54 | 89.29 | 279,954 | -1.50(-1.65%) |
Nov 01, 2023 | 89.92 | 90.82 | 87.97 | 90.79 | 343,707 | +1.48(+1.66%) |
Oct 31, 2023 | 87.66 | 89.79 | 86.90 | 89.31 | 337,386 | +1.91(+2.19%) |
Oct 30, 2023 | 89.46 | 90.63 | 87.14 | 87.40 | 349,799 | -0.87(-0.99%) |
Oct 27, 2023 | 89.02 | 90.52 | 87.39 | 88.27 | 479,341 | -0.73(-0.82%) |
Oct 26, 2023 | 86.20 | 90.58 | 85.70 | 89.00 | 413,885 | +2.70(+3.13%) |
Oct 25, 2023 | 87.28 | 87.45 | 85.38 | 86.30 | 436,368 | -1.75(-1.99%) |
Oct 24, 2023 | 87.42 | 89.12 | 86.47 | 88.05 | 466,349 | +0.91(+1.04%) |
Oct 23, 2023 | 90.00 | 90.06 | 85.28 | 87.14 | 719,241 | -2.86(-3.18%) |
Oct 20, 2023 | 88.97 | 90.80 | 88.62 | 90.00 | 542,742 | +0.08(+0.09%) |
Oct 19, 2023 | 90.91 | 92.88 | 88.44 | 89.92 | 757,800 | -1.16(-1.27%) |
Oct 18, 2023 | 94.24 | 95.41 | 90.67 | 91.08 | 1,207,099 | -3.44(-3.64%) |
Oct 17, 2023 | 94.09 | 95.99 | 93.32 | 94.52 | 1,042,274 | +0.43(+0.46%) |
Oct 16, 2023 | 94.00 | 95.09 | 92.39 | 94.09 | 958,348 | +0.52(+0.56%) |
Oct 13, 2023 | 93.48 | 95.58 | 92.02 | 93.57 | 145,873 | +0.44(+0.47%) |
Oct 12, 2023 | 95.22 | 96.14 | 92.10 | 93.13 | 318,618 | -1.61(-1.70%) |
Oct 11, 2023 | 93.99 | 94.88 | 92.09 | 94.74 | 244,644 | +1.13(+1.21%) |
Oct 10, 2023 | 91.08 | 94.48 | 90.65 | 93.61 | 227,062 | +2.58(+2.83%) |
Oct 09, 2023 | 89.89 | 91.36 | 88.81 | 91.03 | 156,793 | +0.55(+0.61%) |
Oct 06, 2023 | 89.45 | 92.17 | 89.17 | 90.48 | 190,408 | +0.46(+0.51%) |
Oct 05, 2023 | 85.62 | 90.12 | 85.62 | 90.02 | 404,568 | +3.92(+4.55%) |
Oct 04, 2023 | 87.91 | 88.00 | 85.78 | 86.10 | 274,061 | -1.81(-2.06%) |
Oct 03, 2023 | 90.77 | 91.90 | 86.86 | 87.91 | 329,323 | -3.22(-3.53%) |