Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 98.44 | 99.41 | 97.34 | 97.34 | 214,519 | -1.94(-1.95%) |
Dec 28, 2023 | 97.98 | 99.61 | 97.51 | 99.28 | 187,401 | +0.89(+0.90%) |
Dec 27, 2023 | 99.19 | 99.66 | 97.88 | 98.39 | 284,652 | -0.07(-0.07%) |
Dec 26, 2023 | 96.16 | 98.50 | 95.33 | 98.46 | 266,095 | +2.90(+3.04%) |
Dec 22, 2023 | 95.34 | 97.07 | 94.80 | 95.55 | 203,415 | +1.03(+1.09%) |
Dec 21, 2023 | 94.80 | 95.06 | 93.43 | 94.52 | 167,198 | +1.32(+1.41%) |
Dec 20, 2023 | 94.85 | 97.19 | 93.12 | 93.20 | 320,121 | -1.90(-1.99%) |
Dec 19, 2023 | 93.90 | 95.91 | 93.80 | 95.10 | 267,327 | +1.67(+1.79%) |
Dec 18, 2023 | 93.51 | 94.46 | 92.44 | 93.43 | 314,841 | +0.19(+0.20%) |
Dec 15, 2023 | 93.33 | 94.26 | 92.26 | 93.24 | 780,702 | -0.47(-0.51%) |
Dec 14, 2023 | 91.06 | 94.06 | 91.06 | 93.71 | 425,095 | +5.46(+6.19%) |
Dec 13, 2023 | 83.72 | 88.82 | 83.53 | 88.25 | 439,517 | +4.84(+5.80%) |
Dec 12, 2023 | 83.94 | 83.94 | 82.58 | 83.41 | 282,983 | -0.58(-0.69%) |
Dec 11, 2023 | 83.00 | 84.21 | 82.60 | 83.99 | 391,914 | +0.64(+0.76%) |
Dec 08, 2023 | 81.18 | 84.09 | 81.18 | 83.36 | 412,220 | +1.90(+2.33%) |
Dec 07, 2023 | 80.78 | 81.98 | 80.25 | 81.46 | 296,915 | +0.66(+0.82%) |
Dec 06, 2023 | 81.22 | 82.43 | 80.48 | 80.80 | 285,233 | +0.44(+0.54%) |
Dec 05, 2023 | 82.12 | 82.75 | 79.54 | 80.36 | 287,856 | -2.42(-2.92%) |
Dec 04, 2023 | 79.20 | 82.82 | 79.12 | 82.78 | 367,711 | +3.17(+3.98%) |
Dec 01, 2023 | 77.07 | 79.91 | 76.67 | 79.61 | 250,471 | +2.15(+2.78%) |
Nov 30, 2023 | 77.25 | 77.53 | 76.11 | 77.46 | 224,071 | +1.00(+1.30%) |
Nov 29, 2023 | 76.83 | 78.23 | 76.32 | 76.46 | 158,910 | +0.61(+0.80%) |
Nov 28, 2023 | 75.19 | 75.95 | 74.08 | 75.85 | 153,534 | +0.04(+0.05%) |
Nov 27, 2023 | 75.83 | 76.84 | 75.64 | 75.82 | 147,855 | -0.44(-0.57%) |
Nov 24, 2023 | 76.07 | 76.73 | 75.65 | 76.25 | 49,511 | +0.37(+0.49%) |
Nov 22, 2023 | 76.24 | 76.76 | 75.54 | 75.88 | 185,106 | +0.63(+0.83%) |
Nov 21, 2023 | 76.07 | 76.23 | 75.17 | 75.26 | 126,801 | -1.16(-1.51%) |
Nov 20, 2023 | 74.56 | 76.62 | 73.87 | 76.41 | 191,367 | +1.75(+2.35%) |
Nov 17, 2023 | 75.18 | 75.56 | 74.50 | 74.66 | 175,905 | +0.50(+0.68%) |
Nov 16, 2023 | 76.28 | 76.69 | 74.13 | 74.16 | 214,208 | -2.40(-3.13%) |
Nov 15, 2023 | 75.80 | 77.86 | 75.68 | 76.56 | 329,120 | +0.98(+1.29%) |
Nov 14, 2023 | 73.31 | 76.50 | 73.31 | 75.58 | 281,787 | +5.05(+7.15%) |
Nov 13, 2023 | 70.99 | 71.66 | 69.28 | 70.53 | 245,969 | -1.37(-1.90%) |
Nov 10, 2023 | 71.84 | 72.37 | 70.93 | 71.90 | 181,472 | +0.64(+0.89%) |
Nov 09, 2023 | 73.95 | 73.95 | 70.96 | 71.26 | 275,251 | -2.08(-2.83%) |
Nov 08, 2023 | 74.36 | 74.81 | 72.70 | 73.34 | 168,348 | -1.10(-1.48%) |
Nov 07, 2023 | 75.14 | 75.84 | 74.28 | 74.44 | 169,651 | -0.83(-1.10%) |
Nov 06, 2023 | 76.99 | 76.99 | 74.72 | 75.27 | 218,973 | -1.18(-1.54%) |
Nov 03, 2023 | 75.16 | 77.35 | 75.07 | 76.44 | 331,231 | +2.78(+3.77%) |
Nov 02, 2023 | 71.94 | 74.28 | 71.15 | 73.66 | 374,140 | +4.81(+6.98%) |
Nov 01, 2023 | 67.96 | 69.00 | 66.98 | 68.85 | 204,745 | +0.72(+1.06%) |
Oct 31, 2023 | 66.98 | 68.21 | 66.04 | 68.13 | 210,714 | +1.58(+2.38%) |
Oct 30, 2023 | 67.23 | 67.99 | 65.52 | 66.55 | 205,610 | +0.16(+0.24%) |
Oct 27, 2023 | 68.36 | 68.53 | 65.98 | 66.39 | 367,214 | -1.78(-2.62%) |
Oct 26, 2023 | 67.37 | 68.70 | 67.03 | 68.17 | 252,065 | +0.80(+1.18%) |
Oct 25, 2023 | 68.27 | 68.56 | 66.67 | 67.37 | 387,830 | -1.87(-2.70%) |
Oct 24, 2023 | 68.23 | 69.46 | 68.06 | 69.24 | 576,212 | +1.75(+2.60%) |
Oct 23, 2023 | 69.59 | 70.40 | 67.39 | 67.49 | 469,603 | -2.51(-3.59%) |
Oct 20, 2023 | 71.78 | 71.78 | 69.96 | 70.00 | 204,524 | -1.30(-1.82%) |
Oct 19, 2023 | 72.65 | 73.02 | 71.18 | 71.30 | 155,342 | -1.60(-2.20%) |
Oct 18, 2023 | 73.96 | 73.99 | 72.68 | 72.90 | 137,550 | -1.70(-2.28%) |
Oct 17, 2023 | 73.03 | 75.22 | 73.03 | 74.60 | 215,912 | +0.96(+1.30%) |
Oct 16, 2023 | 72.46 | 74.46 | 71.26 | 73.64 | 218,691 | +2.05(+2.86%) |
Oct 13, 2023 | 71.77 | 72.29 | 71.14 | 71.59 | 134,065 | +0.43(+0.60%) |
Oct 12, 2023 | 71.90 | 71.90 | 70.27 | 71.17 | 158,538 | -0.93(-1.29%) |
Oct 11, 2023 | 73.22 | 74.17 | 72.08 | 72.10 | 289,549 | -0.18(-0.25%) |
Oct 10, 2023 | 71.25 | 72.94 | 71.25 | 72.28 | 190,519 | +1.20(+1.68%) |
Oct 09, 2023 | 69.15 | 71.58 | 68.93 | 71.08 | 200,935 | +1.41(+2.03%) |
Oct 06, 2023 | 68.10 | 70.19 | 67.54 | 69.67 | 220,719 | +1.23(+1.80%) |
Oct 05, 2023 | 68.81 | 69.10 | 67.69 | 68.44 | 161,302 | -0.57(-0.82%) |
Oct 04, 2023 | 69.04 | 69.50 | 67.44 | 69.00 | 276,143 | +0.13(+0.19%) |
Oct 03, 2023 | 69.82 | 70.27 | 68.29 | 68.87 | 206,141 | -1.58(-2.25%) |