Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 118.69 | 119.50 | 117.86 | 118.62 | 136,517 | -0.17(-0.14%) |
Dec 28, 2023 | 118.39 | 119.06 | 117.86 | 118.79 | 78,210 | -0.20(-0.17%) |
Dec 27, 2023 | 118.38 | 121.81 | 117.35 | 118.99 | 117,837 | +0.59(+0.50%) |
Dec 26, 2023 | 118.01 | 118.46 | 117.31 | 118.39 | 64,557 | +1.00(+0.85%) |
Dec 22, 2023 | 116.78 | 117.95 | 116.30 | 117.39 | 76,448 | +1.38(+1.19%) |
Dec 21, 2023 | 115.81 | 116.85 | 114.39 | 116.01 | 184,959 | +1.15(+1.00%) |
Dec 20, 2023 | 117.42 | 118.52 | 114.69 | 114.86 | 200,882 | -2.30(-1.96%) |
Dec 19, 2023 | 116.62 | 117.69 | 115.92 | 117.16 | 145,898 | +1.21(+1.04%) |
Dec 18, 2023 | 114.54 | 116.03 | 113.75 | 115.95 | 163,293 | +1.42(+1.24%) |
Dec 15, 2023 | 113.74 | 114.98 | 112.84 | 114.54 | 274,478 | +0.43(+0.37%) |
Dec 14, 2023 | 113.57 | 115.13 | 112.86 | 114.11 | 230,920 | +1.91(+1.71%) |
Dec 13, 2023 | 106.55 | 112.20 | 106.55 | 112.20 | 263,869 | +5.30(+4.95%) |
Dec 12, 2023 | 103.72 | 106.92 | 102.54 | 106.90 | 105,984 | +3.71(+3.60%) |
Dec 11, 2023 | 102.19 | 103.26 | 101.69 | 103.19 | 67,452 | +1.04(+1.02%) |
Dec 08, 2023 | 100.64 | 102.58 | 100.60 | 102.15 | 74,249 | +1.78(+1.77%) |
Dec 07, 2023 | 100.14 | 101.17 | 99.87 | 100.38 | 53,571 | -0.07(-0.07%) |
Dec 06, 2023 | 101.02 | 101.88 | 100.08 | 100.44 | 67,011 | +0.04(+0.04%) |
Dec 05, 2023 | 101.69 | 102.14 | 100.39 | 100.41 | 63,686 | -1.09(-1.07%) |
Dec 04, 2023 | 102.02 | 103.18 | 101.41 | 101.50 | 92,299 | -1.12(-1.09%) |
Dec 01, 2023 | 100.56 | 102.81 | 100.56 | 102.62 | 76,297 | +1.78(+1.76%) |
Nov 30, 2023 | 99.06 | 101.09 | 98.94 | 100.84 | 114,447 | +2.31(+2.34%) |
Nov 29, 2023 | 98.23 | 99.08 | 98.23 | 98.53 | 65,012 | +0.56(+0.57%) |
Nov 28, 2023 | 99.22 | 99.46 | 97.89 | 97.98 | 77,183 | -0.88(-0.89%) |
Nov 27, 2023 | 98.47 | 99.38 | 98.45 | 98.86 | 109,197 | -0.05(-0.05%) |
Nov 24, 2023 | 98.47 | 99.18 | 98.47 | 98.91 | 28,340 | +0.21(+0.21%) |
Nov 22, 2023 | 97.98 | 98.83 | 97.47 | 98.70 | 89,008 | +1.55(+1.59%) |
Nov 21, 2023 | 98.34 | 98.65 | 96.99 | 97.15 | 74,634 | -1.57(-1.59%) |
Nov 20, 2023 | 99.79 | 100.14 | 98.40 | 98.72 | 84,408 | -1.33(-1.33%) |
Nov 17, 2023 | 101.06 | 101.61 | 99.96 | 100.05 | 76,784 | -0.87(-0.87%) |
Nov 16, 2023 | 101.56 | 102.20 | 100.79 | 100.92 | 54,331 | -0.94(-0.92%) |
Nov 15, 2023 | 101.82 | 103.01 | 101.79 | 101.86 | 91,752 | -0.32(-0.31%) |
Nov 14, 2023 | 100.63 | 102.18 | 100.03 | 102.18 | 144,466 | +3.39(+3.43%) |
Nov 13, 2023 | 99.30 | 99.58 | 98.38 | 98.79 | 67,746 | -0.51(-0.51%) |
Nov 10, 2023 | 98.91 | 99.94 | 98.36 | 99.29 | 96,366 | +0.97(+0.99%) |
Nov 09, 2023 | 99.23 | 99.95 | 98.09 | 98.32 | 79,179 | -0.35(-0.35%) |
Nov 08, 2023 | 100.51 | 100.68 | 98.59 | 98.67 | 71,687 | -2.21(-2.19%) |
Nov 07, 2023 | 100.95 | 102.19 | 98.98 | 100.88 | 71,136 | -0.07(-0.07%) |
Nov 06, 2023 | 100.83 | 101.00 | 99.79 | 100.95 | 82,690 | -0.18(-0.18%) |
Nov 03, 2023 | 101.15 | 102.46 | 100.97 | 101.13 | 122,808 | +1.16(+1.16%) |
Nov 02, 2023 | 99.20 | 100.00 | 98.40 | 99.97 | 214,421 | +1.80(+1.84%) |
Nov 01, 2023 | 99.38 | 99.78 | 97.91 | 98.16 | 145,183 | -1.60(-1.60%) |
Oct 31, 2023 | 100.06 | 101.08 | 99.40 | 99.76 | 75,959 | -0.12(-0.12%) |
Oct 30, 2023 | 101.71 | 101.71 | 98.81 | 99.88 | 81,142 | -1.06(-1.05%) |
Oct 27, 2023 | 101.81 | 104.38 | 97.09 | 100.94 | 337,196 | +5.10(+5.32%) |
Oct 26, 2023 | 96.39 | 97.17 | 95.62 | 95.84 | 92,136 | -0.41(-0.42%) |
Oct 25, 2023 | 96.76 | 96.91 | 94.91 | 96.25 | 114,167 | -0.51(-0.52%) |
Oct 24, 2023 | 96.52 | 98.37 | 95.63 | 96.76 | 99,078 | +0.51(+0.53%) |
Oct 23, 2023 | 97.71 | 97.71 | 95.79 | 96.25 | 84,675 | -1.00(-1.03%) |
Oct 20, 2023 | 98.10 | 98.62 | 97.07 | 97.25 | 150,397 | -0.52(-0.53%) |
Oct 19, 2023 | 99.74 | 100.49 | 97.69 | 97.77 | 67,041 | -1.84(-1.85%) |
Oct 18, 2023 | 101.18 | 101.33 | 99.15 | 99.61 | 61,652 | -2.28(-2.24%) |
Oct 17, 2023 | 102.12 | 103.93 | 101.77 | 101.89 | 80,817 | +0.10(+0.10%) |
Oct 16, 2023 | 102.10 | 103.31 | 101.54 | 101.79 | 56,748 | +0.27(+0.27%) |
Oct 13, 2023 | 104.06 | 104.51 | 100.63 | 101.52 | 76,754 | -1.77(-1.71%) |
Oct 12, 2023 | 102.47 | 105.00 | 102.22 | 103.29 | 144,091 | +0.23(+0.22%) |
Oct 11, 2023 | 102.39 | 103.39 | 102.16 | 103.06 | 52,679 | +1.00(+0.98%) |
Oct 10, 2023 | 100.25 | 102.72 | 100.25 | 102.06 | 135,703 | +2.14(+2.14%) |
Oct 09, 2023 | 98.64 | 100.18 | 97.97 | 99.92 | 80,895 | +1.21(+1.23%) |
Oct 06, 2023 | 98.48 | 99.78 | 97.26 | 98.71 | 131,456 | +0.79(+0.81%) |
Oct 05, 2023 | 98.73 | 99.25 | 97.89 | 97.92 | 84,061 | -0.53(-0.54%) |
Oct 04, 2023 | 97.53 | 98.85 | 97.33 | 98.45 | 71,857 | +0.66(+0.68%) |
Oct 03, 2023 | 99.05 | 99.13 | 97.48 | 97.79 | 63,111 | -1.30(-1.31%) |