Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 100.21 | 100.28 | 98.50 | 99.08 | 121,628 | -1.12(-1.12%) |
Dec 28, 2023 | 99.61 | 100.98 | 99.61 | 100.20 | 149,473 | +0.18(+0.18%) |
Dec 27, 2023 | 100.13 | 100.58 | 98.57 | 100.02 | 147,570 | -0.11(-0.11%) |
Dec 26, 2023 | 99.25 | 100.63 | 98.69 | 100.13 | 94,543 | +0.74(+0.74%) |
Dec 22, 2023 | 99.10 | 100.05 | 98.99 | 99.39 | 111,534 | +0.55(+0.56%) |
Dec 21, 2023 | 99.13 | 99.13 | 97.51 | 98.84 | 194,577 | +0.86(+0.88%) |
Dec 20, 2023 | 99.51 | 100.26 | 97.92 | 97.98 | 257,060 | -1.95(-1.95%) |
Dec 19, 2023 | 98.10 | 100.01 | 97.93 | 99.93 | 296,146 | +2.46(+2.52%) |
Dec 18, 2023 | 98.17 | 98.46 | 96.78 | 97.47 | 207,785 | -0.11(-0.11%) |
Dec 15, 2023 | 96.11 | 98.34 | 95.67 | 97.58 | 1,267,106 | +0.64(+0.66%) |
Dec 14, 2023 | 97.06 | 97.72 | 95.98 | 96.94 | 348,534 | +0.72(+0.75%) |
Dec 13, 2023 | 94.22 | 96.72 | 93.52 | 96.22 | 276,468 | +1.93(+2.05%) |
Dec 12, 2023 | 93.11 | 96.55 | 92.54 | 94.29 | 348,497 | +1.70(+1.84%) |
Dec 11, 2023 | 89.90 | 93.11 | 89.65 | 92.59 | 388,585 | +3.05(+3.41%) |
Dec 08, 2023 | 88.88 | 89.58 | 88.08 | 89.54 | 152,879 | +0.64(+0.72%) |
Dec 07, 2023 | 86.67 | 89.00 | 86.42 | 88.90 | 209,375 | +2.40(+2.77%) |
Dec 06, 2023 | 88.26 | 88.82 | 86.42 | 86.50 | 296,933 | -1.18(-1.35%) |
Dec 05, 2023 | 89.48 | 89.48 | 87.06 | 87.68 | 221,475 | -1.69(-1.89%) |
Dec 04, 2023 | 88.50 | 89.55 | 88.28 | 89.37 | 278,798 | +0.72(+0.81%) |
Dec 01, 2023 | 87.24 | 88.90 | 87.04 | 88.65 | 180,374 | +1.43(+1.64%) |
Nov 30, 2023 | 87.37 | 87.37 | 84.75 | 87.22 | 354,670 | -0.07(-0.08%) |
Nov 29, 2023 | 89.53 | 90.76 | 86.39 | 87.29 | 320,556 | -2.00(-2.24%) |
Nov 28, 2023 | 90.26 | 90.53 | 89.23 | 89.29 | 126,262 | -0.86(-0.95%) |
Nov 27, 2023 | 89.16 | 90.18 | 88.89 | 90.15 | 139,946 | +0.63(+0.70%) |
Nov 24, 2023 | 89.32 | 90.00 | 89.25 | 89.52 | 49,936 | +0.26(+0.29%) |
Nov 22, 2023 | 90.46 | 90.47 | 89.14 | 89.26 | 86,956 | -0.13(-0.15%) |
Nov 21, 2023 | 89.13 | 90.07 | 88.90 | 89.39 | 122,402 | -0.26(-0.29%) |
Nov 20, 2023 | 88.95 | 90.30 | 88.66 | 89.65 | 182,085 | +0.69(+0.78%) |
Nov 17, 2023 | 89.18 | 89.80 | 88.41 | 88.96 | 188,789 | -0.05(-0.06%) |
Nov 16, 2023 | 88.72 | 89.19 | 88.21 | 89.01 | 153,387 | +0.41(+0.46%) |
Nov 15, 2023 | 88.60 | 90.43 | 88.58 | 88.60 | 263,956 | -0.29(-0.33%) |
Nov 14, 2023 | 88.07 | 89.72 | 88.07 | 88.89 | 238,131 | +2.77(+3.22%) |
Nov 13, 2023 | 85.05 | 87.07 | 85.05 | 86.12 | 148,571 | +1.49(+1.76%) |
Nov 10, 2023 | 85.07 | 85.33 | 83.69 | 84.63 | 156,499 | -0.37(-0.44%) |
Nov 09, 2023 | 86.29 | 86.84 | 84.95 | 85.00 | 228,210 | -0.88(-1.02%) |
Nov 08, 2023 | 87.55 | 87.95 | 85.15 | 85.88 | 304,471 | -1.71(-1.95%) |
Nov 07, 2023 | 86.41 | 87.72 | 86.11 | 87.59 | 298,028 | +1.09(+1.26%) |
Nov 06, 2023 | 86.31 | 87.37 | 85.67 | 86.50 | 219,247 | -0.01(-0.01%) |
Nov 03, 2023 | 85.44 | 87.38 | 84.69 | 86.51 | 355,398 | +2.79(+3.33%) |
Nov 02, 2023 | 83.23 | 84.04 | 82.65 | 83.72 | 234,841 | +1.30(+1.58%) |
Nov 01, 2023 | 81.48 | 83.03 | 80.93 | 82.42 | 283,563 | +1.25(+1.54%) |
Oct 31, 2023 | 80.74 | 82.06 | 79.68 | 81.17 | 355,545 | +0.77(+0.96%) |
Oct 30, 2023 | 79.95 | 80.89 | 79.23 | 80.40 | 385,095 | +1.51(+1.91%) |
Oct 27, 2023 | 80.30 | 80.81 | 78.02 | 78.89 | 379,059 | -1.35(-1.68%) |
Oct 26, 2023 | 73.40 | 82.23 | 73.40 | 80.24 | 877,587 | +10.82(+15.59%) |
Oct 25, 2023 | 71.30 | 72.25 | 69.40 | 69.42 | 538,727 | -2.55(-3.54%) |
Oct 24, 2023 | 71.98 | 72.28 | 71.34 | 71.97 | 247,703 | +0.63(+0.88%) |
Oct 23, 2023 | 72.19 | 73.11 | 71.28 | 71.34 | 342,639 | -0.66(-0.92%) |
Oct 20, 2023 | 72.90 | 73.21 | 71.83 | 72.00 | 247,791 | -0.61(-0.84%) |
Oct 19, 2023 | 74.29 | 74.46 | 72.35 | 72.61 | 369,347 | -1.92(-2.58%) |
Oct 18, 2023 | 76.47 | 76.47 | 74.08 | 74.53 | 245,823 | -2.34(-3.04%) |
Oct 17, 2023 | 75.95 | 78.25 | 75.95 | 76.87 | 149,020 | +0.78(+1.03%) |
Oct 16, 2023 | 75.91 | 76.69 | 75.00 | 76.09 | 161,462 | +0.83(+1.10%) |
Oct 13, 2023 | 75.18 | 77.65 | 74.88 | 75.26 | 120,445 | -0.18(-0.24%) |
Oct 12, 2023 | 77.19 | 77.85 | 75.35 | 75.44 | 300,196 | -1.87(-2.42%) |
Oct 11, 2023 | 80.56 | 81.30 | 75.89 | 77.31 | 387,071 | -3.50(-4.33%) |
Oct 10, 2023 | 79.33 | 80.86 | 79.33 | 80.81 | 182,267 | +1.65(+2.08%) |
Oct 09, 2023 | 78.41 | 79.63 | 77.81 | 79.16 | 102,943 | +0.15(+0.19%) |
Oct 06, 2023 | 78.11 | 79.59 | 78.01 | 79.01 | 255,261 | +0.65(+0.83%) |
Oct 05, 2023 | 77.61 | 78.81 | 77.00 | 78.36 | 167,959 | +0.58(+0.75%) |
Oct 04, 2023 | 78.11 | 78.11 | 76.67 | 77.78 | 126,897 | -0.21(-0.27%) |
Oct 03, 2023 | 78.04 | 78.19 | 77.00 | 77.99 | 176,339 | -0.05(-0.06%) |