Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 108.22 | 109.01 | 107.20 | 107.53 | 427,825 | -0.80(-0.74%) |
Dec 28, 2023 | 107.11 | 108.53 | 107.11 | 108.33 | 323,129 | +0.77(+0.72%) |
Dec 27, 2023 | 108.17 | 108.52 | 107.31 | 107.56 | 238,519 | -0.70(-0.65%) |
Dec 26, 2023 | 107.03 | 108.87 | 106.99 | 108.27 | 411,114 | +1.45(+1.36%) |
Dec 22, 2023 | 106.24 | 107.49 | 105.78 | 106.82 | 248,882 | +0.73(+0.69%) |
Dec 21, 2023 | 106.06 | 106.27 | 105.19 | 106.08 | 353,498 | +1.15(+1.10%) |
Dec 20, 2023 | 107.00 | 108.11 | 104.86 | 104.93 | 489,004 | -2.65(-2.46%) |
Dec 19, 2023 | 106.13 | 107.66 | 105.74 | 107.58 | 392,653 | +2.49(+2.37%) |
Dec 18, 2023 | 106.82 | 106.99 | 104.21 | 105.09 | 603,963 | -1.34(-1.26%) |
Dec 15, 2023 | 106.13 | 107.70 | 105.76 | 106.43 | 916,415 | -0.08(-0.07%) |
Dec 14, 2023 | 104.04 | 107.29 | 104.04 | 106.51 | 592,966 | +4.12(+4.02%) |
Dec 13, 2023 | 100.23 | 102.54 | 98.88 | 102.39 | 522,532 | +2.15(+2.15%) |
Dec 12, 2023 | 101.01 | 101.15 | 99.74 | 100.24 | 373,115 | -0.81(-0.80%) |
Dec 11, 2023 | 99.27 | 101.17 | 99.25 | 101.05 | 485,062 | +2.04(+2.06%) |
Dec 08, 2023 | 97.87 | 99.85 | 97.87 | 99.01 | 283,064 | +0.99(+1.01%) |
Dec 07, 2023 | 97.80 | 98.69 | 97.24 | 98.02 | 445,443 | +0.16(+0.16%) |
Dec 06, 2023 | 98.11 | 99.73 | 97.66 | 97.86 | 273,997 | +0.22(+0.22%) |
Dec 05, 2023 | 98.47 | 98.67 | 97.33 | 97.64 | 291,511 | -1.44(-1.45%) |
Dec 04, 2023 | 98.39 | 99.81 | 98.05 | 99.08 | 456,960 | -0.08(-0.08%) |
Dec 01, 2023 | 96.65 | 99.28 | 96.65 | 99.16 | 477,878 | +2.66(+2.75%) |
Nov 30, 2023 | 96.43 | 97.02 | 95.69 | 96.50 | 491,139 | +0.55(+0.57%) |
Nov 29, 2023 | 96.04 | 97.18 | 95.45 | 95.96 | 466,396 | +0.86(+0.91%) |
Nov 28, 2023 | 96.01 | 96.52 | 94.78 | 95.09 | 319,191 | -1.21(-1.26%) |
Nov 27, 2023 | 96.00 | 96.61 | 95.60 | 96.30 | 426,962 | -0.26(-0.27%) |
Nov 24, 2023 | 95.77 | 97.43 | 95.53 | 96.56 | 202,255 | +1.05(+1.10%) |
Nov 22, 2023 | 94.71 | 95.83 | 94.08 | 95.51 | 384,981 | +0.30(+0.31%) |
Nov 21, 2023 | 94.38 | 95.50 | 93.69 | 95.21 | 402,095 | +0.28(+0.29%) |
Nov 20, 2023 | 96.63 | 96.63 | 94.85 | 94.93 | 376,891 | -1.89(-1.96%) |
Nov 17, 2023 | 95.92 | 96.86 | 95.30 | 96.83 | 445,709 | +2.03(+2.15%) |
Nov 16, 2023 | 95.77 | 96.55 | 94.66 | 94.80 | 766,598 | -1.49(-1.55%) |
Nov 15, 2023 | 97.36 | 98.02 | 96.10 | 96.28 | 455,794 | -0.92(-0.95%) |
Nov 14, 2023 | 95.85 | 98.49 | 95.46 | 97.21 | 760,416 | +3.22(+3.43%) |
Nov 13, 2023 | 93.39 | 95.07 | 92.51 | 93.98 | 699,945 | +1.88(+2.05%) |
Nov 10, 2023 | 90.39 | 92.36 | 89.83 | 92.10 | 380,651 | +2.08(+2.31%) |
Nov 09, 2023 | 91.31 | 91.83 | 89.71 | 90.01 | 341,280 | -0.46(-0.51%) |
Nov 08, 2023 | 91.35 | 92.27 | 89.81 | 90.48 | 620,333 | -0.57(-0.63%) |
Nov 07, 2023 | 90.01 | 91.10 | 89.84 | 91.05 | 507,522 | +0.18(+0.20%) |
Nov 06, 2023 | 93.64 | 93.69 | 90.13 | 90.87 | 745,230 | -2.42(-2.59%) |
Nov 03, 2023 | 92.32 | 94.24 | 92.32 | 93.29 | 707,013 | +2.45(+2.70%) |
Nov 02, 2023 | 89.53 | 91.06 | 88.94 | 90.84 | 743,086 | +2.96(+3.37%) |
Nov 01, 2023 | 86.45 | 87.91 | 85.80 | 87.88 | 667,090 | +1.25(+1.45%) |
Oct 31, 2023 | 85.89 | 86.81 | 85.28 | 86.63 | 683,528 | -0.31(-0.35%) |
Oct 30, 2023 | 86.22 | 87.06 | 85.28 | 86.93 | 793,479 | +1.69(+1.98%) |
Oct 27, 2023 | 88.53 | 88.56 | 85.02 | 85.24 | 858,690 | -3.49(-3.93%) |
Oct 26, 2023 | 89.27 | 90.92 | 86.82 | 88.73 | 1,074,810 | +2.96(+3.45%) |
Oct 25, 2023 | 87.68 | 88.20 | 85.73 | 85.77 | 878,971 | -1.88(-2.14%) |
Oct 24, 2023 | 88.25 | 88.84 | 87.58 | 87.64 | 590,269 | +0.25(+0.28%) |
Oct 23, 2023 | 87.62 | 88.90 | 87.03 | 87.40 | 575,414 | -0.36(-0.41%) |
Oct 20, 2023 | 88.51 | 89.26 | 87.71 | 87.75 | 771,088 | -1.06(-1.19%) |
Oct 19, 2023 | 90.84 | 91.26 | 88.06 | 88.81 | 679,984 | -2.45(-2.68%) |
Oct 18, 2023 | 94.05 | 94.70 | 91.15 | 91.26 | 775,275 | -4.19(-4.39%) |
Oct 17, 2023 | 93.94 | 96.28 | 93.68 | 95.45 | 617,439 | +0.83(+0.88%) |
Oct 16, 2023 | 93.46 | 95.51 | 93.46 | 94.62 | 687,359 | +2.14(+2.32%) |
Oct 13, 2023 | 93.93 | 94.60 | 92.17 | 92.47 | 520,147 | -0.61(-0.66%) |
Oct 12, 2023 | 94.81 | 94.81 | 92.33 | 93.09 | 278,366 | -1.44(-1.53%) |
Oct 11, 2023 | 93.76 | 94.62 | 93.36 | 94.53 | 306,884 | +1.08(+1.15%) |
Oct 10, 2023 | 92.90 | 94.58 | 92.90 | 93.45 | 416,045 | +1.18(+1.28%) |
Oct 09, 2023 | 90.51 | 92.33 | 90.04 | 92.27 | 543,569 | +1.33(+1.47%) |
Oct 06, 2023 | 89.20 | 91.79 | 88.27 | 90.93 | 686,800 | +1.59(+1.78%) |
Oct 05, 2023 | 90.73 | 91.24 | 89.23 | 89.34 | 687,336 | -1.68(-1.84%) |
Oct 04, 2023 | 92.32 | 92.52 | 90.05 | 91.02 | 674,136 | -1.57(-1.70%) |
Oct 03, 2023 | 92.68 | 93.37 | 91.89 | 92.59 | 521,212 | -0.64(-0.69%) |