Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 99.89 | 100.19 | 99.40 | 99.41 | 70,878 | -0.39(-0.39%) |
Dec 28, 2023 | 99.94 | 100.28 | 99.74 | 99.80 | 51,922 | -0.06(-0.06%) |
Dec 27, 2023 | 99.18 | 99.94 | 99.18 | 99.86 | 42,246 | +0.65(+0.66%) |
Dec 26, 2023 | 98.56 | 99.25 | 98.56 | 99.21 | 38,240 | +0.58(+0.59%) |
Dec 22, 2023 | 98.97 | 99.06 | 98.16 | 98.63 | 71,192 | -0.38(-0.38%) |
Dec 21, 2023 | 98.70 | 99.01 | 98.14 | 99.01 | 85,531 | +1.44(+1.47%) |
Dec 20, 2023 | 98.44 | 98.91 | 97.49 | 97.58 | 67,200 | -1.41(-1.42%) |
Dec 19, 2023 | 98.50 | 99.25 | 98.50 | 98.98 | 57,837 | +1.24(+1.27%) |
Dec 18, 2023 | 97.21 | 97.94 | 97.18 | 97.74 | 67,394 | +0.50(+0.51%) |
Dec 15, 2023 | 96.81 | 97.68 | 96.70 | 97.24 | 64,406 | -0.10(-0.10%) |
Dec 14, 2023 | 97.96 | 97.96 | 96.98 | 97.34 | 67,439 | -0.25(-0.26%) |
Dec 13, 2023 | 96.25 | 97.87 | 95.81 | 97.59 | 70,756 | +1.57(+1.64%) |
Dec 12, 2023 | 95.80 | 96.23 | 95.71 | 96.02 | 116,432 | +0.71(+0.74%) |
Dec 11, 2023 | 95.41 | 95.69 | 94.96 | 95.31 | 108,913 | +0.25(+0.26%) |
Dec 08, 2023 | 94.78 | 95.50 | 94.70 | 95.06 | 51,783 | +0.15(+0.16%) |
Dec 07, 2023 | 94.54 | 95.03 | 94.34 | 94.91 | 130,436 | +0.21(+0.22%) |
Dec 06, 2023 | 95.24 | 95.55 | 94.70 | 94.70 | 98,931 | -0.17(-0.18%) |
Dec 05, 2023 | 95.03 | 95.13 | 94.65 | 94.87 | 77,316 | +0.10(+0.11%) |
Dec 04, 2023 | 94.48 | 95.11 | 94.23 | 94.77 | 111,215 | -0.43(-0.45%) |
Dec 01, 2023 | 94.43 | 95.25 | 94.37 | 95.20 | 65,550 | +1.12(+1.19%) |
Nov 30, 2023 | 93.88 | 94.33 | 93.59 | 94.08 | 189,382 | -0.75(-0.79%) |
Nov 29, 2023 | 94.92 | 95.10 | 94.31 | 94.83 | 83,314 | +0.40(+0.42%) |
Nov 28, 2023 | 94.05 | 94.90 | 93.98 | 94.43 | 56,158 | -0.56(-0.59%) |
Nov 27, 2023 | 94.68 | 95.04 | 94.42 | 94.99 | 53,486 | +0.69(+0.73%) |
Nov 24, 2023 | 93.62 | 94.50 | 93.62 | 94.30 | 60,158 | +0.59(+0.63%) |
Nov 22, 2023 | 93.62 | 93.78 | 93.20 | 93.71 | 63,006 | +0.77(+0.83%) |
Nov 21, 2023 | 92.76 | 93.14 | 92.70 | 92.94 | 345,409 | +0.43(+0.46%) |
Nov 20, 2023 | 92.50 | 92.62 | 92.06 | 92.51 | 623,489 | -0.04(-0.04%) |
Nov 17, 2023 | 92.12 | 92.67 | 91.68 | 92.55 | 1,830,270 | +0.55(+0.60%) |
Nov 16, 2023 | 91.38 | 92.10 | 91.13 | 92.00 | 660,558 | +0.04(+0.04%) |
Nov 15, 2023 | 92.19 | 92.34 | 91.80 | 91.96 | 419,851 | -0.54(-0.58%) |
Nov 14, 2023 | 91.46 | 92.54 | 91.35 | 92.50 | 368,361 | +3.70(+4.17%) |
Nov 13, 2023 | 88.14 | 88.92 | 88.09 | 88.80 | 581,186 | -0.49(-0.55%) |
Nov 10, 2023 | 88.72 | 89.34 | 88.08 | 89.29 | 436,262 | +0.40(+0.45%) |
Nov 09, 2023 | 89.45 | 89.80 | 88.75 | 88.89 | 615,987 | +0.04(+0.05%) |
Nov 08, 2023 | 88.56 | 89.25 | 88.44 | 88.85 | 77,541 | +2.00(+2.30%) |
Nov 07, 2023 | 86.06 | 86.90 | 86.00 | 86.85 | 146,534 | +0.56(+0.65%) |
Nov 06, 2023 | 86.22 | 86.66 | 86.07 | 86.29 | 80,700 | -0.20(-0.23%) |
Nov 03, 2023 | 86.98 | 87.17 | 86.35 | 86.49 | 70,910 | +0.47(+0.55%) |
Nov 02, 2023 | 85.89 | 86.35 | 85.36 | 86.02 | 59,018 | +2.02(+2.40%) |
Nov 01, 2023 | 83.36 | 84.19 | 83.09 | 84.00 | 64,414 | +0.11(+0.13%) |
Oct 31, 2023 | 84.41 | 89.21 | 83.45 | 83.89 | 282,761 | +0.49(+0.59%) |
Oct 30, 2023 | 82.93 | 83.59 | 82.85 | 83.40 | 81,099 | +1.53(+1.87%) |
Oct 27, 2023 | 83.13 | 83.13 | 81.84 | 81.87 | 77,542 | -0.84(-1.02%) |
Oct 26, 2023 | 83.38 | 85.82 | 82.39 | 82.71 | 200,861 | -1.10(-1.31%) |
Oct 25, 2023 | 83.98 | 85.82 | 83.67 | 83.81 | 165,490 | +0.24(+0.29%) |
Oct 24, 2023 | 83.34 | 83.66 | 83.10 | 83.57 | 79,712 | +1.63(+1.99%) |
Oct 23, 2023 | 81.56 | 82.57 | 81.39 | 81.94 | 71,663 | +1.63(+2.03%) |
Oct 20, 2023 | 80.92 | 80.95 | 80.28 | 80.31 | 73,100 | +3.19(+4.14%) |
Oct 19, 2023 | 81.68 | 81.84 | 77.11 | 77.12 | 161,642 | -3.19(-3.97%) |
Oct 18, 2023 | 80.83 | 81.02 | 80.27 | 80.31 | 95,982 | -1.50(-1.83%) |
Oct 17, 2023 | 81.01 | 82.29 | 80.95 | 81.81 | 95,912 | +0.04(+0.05%) |
Oct 16, 2023 | 81.24 | 81.87 | 81.17 | 81.77 | 63,337 | +0.86(+1.06%) |
Oct 13, 2023 | 81.85 | 81.94 | 80.54 | 80.91 | 77,642 | -1.67(-2.02%) |
Oct 12, 2023 | 83.34 | 83.34 | 82.11 | 82.58 | 62,590 | -1.61(-1.92%) |
Oct 11, 2023 | 84.16 | 84.41 | 83.70 | 84.19 | 85,341 | +0.35(+0.42%) |
Oct 10, 2023 | 83.70 | 84.47 | 83.65 | 83.84 | 235,389 | +1.62(+1.97%) |
Oct 09, 2023 | 81.89 | 82.43 | 81.50 | 82.22 | 58,155 | -1.64(-1.96%) |
Oct 06, 2023 | 82.27 | 84.03 | 82.02 | 83.86 | 81,538 | +1.24(+1.50%) |
Oct 05, 2023 | 82.81 | 82.89 | 82.24 | 82.62 | 66,723 | -0.10(-0.12%) |
Oct 04, 2023 | 82.90 | 82.90 | 81.81 | 82.72 | 103,155 | +0.77(+0.94%) |
Oct 03, 2023 | 82.12 | 82.31 | 81.67 | 81.95 | 72,748 | -0.47(-0.57%) |