Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 128.06 | 128.06 | 123.82 | 124.06 | 268,338 | -3.70(-2.90%) |
Dec 28, 2023 | 127.89 | 129.85 | 125.94 | 127.76 | 236,082 | -0.53(-0.41%) |
Dec 27, 2023 | 127.41 | 129.53 | 125.79 | 128.29 | 318,711 | +1.22(+0.96%) |
Dec 26, 2023 | 125.27 | 128.25 | 123.75 | 127.07 | 276,894 | +3.24(+2.62%) |
Dec 22, 2023 | 118.10 | 124.91 | 118.10 | 123.83 | 339,750 | +7.07(+6.06%) |
Dec 21, 2023 | 115.65 | 117.33 | 113.87 | 116.76 | 223,646 | +3.82(+3.38%) |
Dec 20, 2023 | 118.52 | 118.52 | 112.67 | 112.94 | 360,467 | -6.19(-5.20%) |
Dec 19, 2023 | 116.08 | 120.39 | 116.08 | 119.13 | 317,692 | +4.40(+3.84%) |
Dec 18, 2023 | 116.59 | 118.35 | 114.23 | 114.73 | 261,934 | -1.03(-0.89%) |
Dec 15, 2023 | 116.67 | 119.13 | 114.35 | 115.76 | 639,173 | -0.52(-0.45%) |
Dec 14, 2023 | 116.25 | 116.67 | 111.46 | 116.28 | 369,646 | +1.66(+1.45%) |
Dec 13, 2023 | 111.14 | 114.98 | 110.24 | 114.62 | 470,977 | +3.69(+3.33%) |
Dec 12, 2023 | 105.82 | 114.18 | 103.83 | 110.93 | 539,978 | +4.92(+4.64%) |
Dec 11, 2023 | 107.49 | 107.65 | 103.83 | 106.01 | 322,779 | -0.85(-0.80%) |
Dec 08, 2023 | 102.75 | 107.91 | 102.72 | 106.86 | 323,567 | +3.46(+3.35%) |
Dec 07, 2023 | 102.63 | 104.58 | 101.34 | 103.40 | 278,011 | +0.96(+0.94%) |
Dec 06, 2023 | 105.14 | 105.31 | 100.98 | 102.44 | 325,542 | -1.60(-1.54%) |
Dec 05, 2023 | 104.25 | 105.33 | 101.55 | 104.04 | 238,857 | -0.88(-0.84%) |
Dec 04, 2023 | 105.52 | 106.87 | 103.79 | 104.92 | 297,205 | -1.34(-1.26%) |
Dec 01, 2023 | 104.82 | 106.30 | 103.69 | 106.26 | 188,759 | +2.03(+1.95%) |
Nov 30, 2023 | 101.49 | 106.01 | 100.78 | 104.23 | 196,686 | +3.81(+3.79%) |
Nov 29, 2023 | 101.80 | 103.31 | 100.29 | 100.42 | 160,137 | -0.47(-0.47%) |
Nov 28, 2023 | 100.66 | 101.53 | 99.00 | 100.89 | 160,435 | +0.23(+0.23%) |
Nov 27, 2023 | 104.79 | 104.84 | 99.72 | 100.66 | 247,066 | -2.21(-2.15%) |
Nov 24, 2023 | 102.92 | 104.01 | 101.66 | 102.87 | 135,074 | +0.85(+0.83%) |
Nov 22, 2023 | 102.54 | 103.00 | 100.31 | 102.02 | 240,182 | +0.77(+0.76%) |
Nov 21, 2023 | 103.53 | 104.57 | 101.24 | 101.25 | 188,292 | -3.53(-3.37%) |
Nov 20, 2023 | 105.84 | 107.52 | 103.97 | 104.78 | 298,739 | +0.62(+0.60%) |
Nov 17, 2023 | 98.60 | 104.50 | 97.30 | 104.16 | 414,168 | +5.82(+5.92%) |
Nov 16, 2023 | 99.94 | 101.31 | 96.73 | 98.34 | 277,718 | -1.22(-1.23%) |
Nov 15, 2023 | 102.59 | 103.72 | 99.02 | 99.56 | 331,115 | -3.23(-3.14%) |
Nov 14, 2023 | 102.47 | 105.19 | 101.92 | 102.79 | 344,193 | +3.11(+3.12%) |
Nov 13, 2023 | 97.98 | 100.50 | 95.02 | 99.68 | 321,787 | +1.12(+1.14%) |
Nov 10, 2023 | 96.21 | 99.04 | 93.95 | 98.56 | 415,655 | +2.56(+2.67%) |
Nov 09, 2023 | 102.64 | 102.64 | 95.87 | 96.00 | 734,046 | -6.25(-6.11%) |
Nov 08, 2023 | 108.83 | 108.83 | 101.52 | 102.25 | 440,466 | -6.80(-6.24%) |
Nov 07, 2023 | 104.80 | 109.70 | 103.64 | 109.05 | 517,356 | +5.28(+5.09%) |
Nov 06, 2023 | 112.00 | 114.77 | 98.01 | 103.77 | 1,464,866 | -18.38(-15.05%) |
Nov 03, 2023 | 119.36 | 124.09 | 119.34 | 122.15 | 400,986 | +3.10(+2.60%) |
Nov 02, 2023 | 120.16 | 120.16 | 112.01 | 119.05 | 341,783 | -0.26(-0.22%) |
Nov 01, 2023 | 116.76 | 119.99 | 114.44 | 119.31 | 202,058 | +2.44(+2.09%) |
Oct 31, 2023 | 115.55 | 117.57 | 113.84 | 116.87 | 255,075 | +0.50(+0.43%) |
Oct 30, 2023 | 113.65 | 117.79 | 113.00 | 116.37 | 218,271 | +2.22(+1.94%) |
Oct 27, 2023 | 118.75 | 119.28 | 113.83 | 114.15 | 312,631 | -3.86(-3.27%) |
Oct 26, 2023 | 115.25 | 118.19 | 113.85 | 118.01 | 278,221 | +3.10(+2.70%) |
Oct 25, 2023 | 115.78 | 116.28 | 112.84 | 114.91 | 289,032 | -2.14(-1.83%) |
Oct 24, 2023 | 114.85 | 117.59 | 113.75 | 117.05 | 199,798 | +4.69(+4.17%) |
Oct 23, 2023 | 108.79 | 113.26 | 108.67 | 112.36 | 262,043 | +3.40(+3.12%) |
Oct 20, 2023 | 110.80 | 110.99 | 108.47 | 108.96 | 226,155 | -1.04(-0.95%) |
Oct 19, 2023 | 113.56 | 113.56 | 109.87 | 110.00 | 427,243 | -2.93(-2.59%) |
Oct 18, 2023 | 114.34 | 115.25 | 112.33 | 112.93 | 141,829 | -2.97(-2.56%) |
Oct 17, 2023 | 113.20 | 116.98 | 113.20 | 115.90 | 201,493 | +1.90(+1.67%) |
Oct 16, 2023 | 114.87 | 114.97 | 111.26 | 114.00 | 190,385 | +0.22(+0.19%) |
Oct 13, 2023 | 112.18 | 113.86 | 110.40 | 113.78 | 205,404 | +2.93(+2.64%) |
Oct 12, 2023 | 114.60 | 114.60 | 109.50 | 110.85 | 195,603 | -2.15(-1.90%) |
Oct 11, 2023 | 118.02 | 118.69 | 112.38 | 113.00 | 172,149 | -5.05(-4.28%) |
Oct 10, 2023 | 117.26 | 118.47 | 115.87 | 118.05 | 198,196 | +0.94(+0.80%) |
Oct 09, 2023 | 114.44 | 117.21 | 112.14 | 117.11 | 260,451 | +2.05(+1.78%) |
Oct 06, 2023 | 113.71 | 115.17 | 112.55 | 115.06 | 185,813 | +0.34(+0.30%) |
Oct 05, 2023 | 110.04 | 114.85 | 110.04 | 114.72 | 166,209 | +4.09(+3.70%) |
Oct 04, 2023 | 111.79 | 111.82 | 110.08 | 110.63 | 156,517 | -1.36(-1.21%) |
Oct 03, 2023 | 110.33 | 112.63 | 110.12 | 111.99 | 266,677 | +0.42(+0.38%) |