Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 106.21 | 106.74 | 105.16 | 105.42 | 897,576 | -1.29(-1.21%) |
Dec 28, 2023 | 106.19 | 106.89 | 105.94 | 106.71 | 792,522 | +0.31(+0.29%) |
Dec 27, 2023 | 106.78 | 106.81 | 106.03 | 106.40 | 1,178,651 | +0.00(+0.00%) |
Dec 26, 2023 | 105.64 | 106.70 | 105.32 | 106.40 | 669,050 | +0.78(+0.74%) |
Dec 22, 2023 | 105.65 | 106.41 | 104.97 | 105.62 | 894,073 | +0.98(+0.94%) |
Dec 21, 2023 | 105.01 | 105.16 | 103.47 | 104.64 | 1,071,086 | +0.89(+0.86%) |
Dec 20, 2023 | 105.84 | 106.22 | 103.75 | 103.75 | 1,312,546 | -2.19(-2.07%) |
Dec 19, 2023 | 104.90 | 106.36 | 104.80 | 105.94 | 1,482,351 | +1.42(+1.36%) |
Dec 18, 2023 | 104.06 | 104.87 | 103.45 | 104.52 | 1,857,243 | +0.48(+0.46%) |
Dec 15, 2023 | 104.51 | 105.78 | 103.25 | 104.04 | 3,527,393 | -1.02(-0.97%) |
Dec 14, 2023 | 101.87 | 106.50 | 101.76 | 105.06 | 3,399,288 | +5.22(+5.23%) |
Dec 13, 2023 | 95.63 | 100.14 | 95.15 | 99.84 | 2,380,822 | +3.72(+3.87%) |
Dec 12, 2023 | 95.51 | 96.41 | 94.32 | 96.12 | 2,227,253 | +0.48(+0.51%) |
Dec 11, 2023 | 94.95 | 96.25 | 94.69 | 95.63 | 2,430,791 | +0.41(+0.43%) |
Dec 08, 2023 | 96.24 | 97.25 | 95.18 | 95.23 | 1,942,607 | -1.45(-1.50%) |
Dec 07, 2023 | 96.46 | 97.24 | 96.01 | 96.68 | 2,068,484 | +0.07(+0.07%) |
Dec 06, 2023 | 97.96 | 98.58 | 96.58 | 96.61 | 1,955,154 | -0.66(-0.68%) |
Dec 05, 2023 | 97.84 | 98.20 | 96.94 | 97.27 | 998,767 | -1.41(-1.43%) |
Dec 04, 2023 | 98.17 | 99.57 | 97.96 | 98.68 | 1,036,720 | -0.43(-0.43%) |
Dec 01, 2023 | 96.51 | 99.21 | 96.41 | 99.11 | 1,494,106 | +2.24(+2.32%) |
Nov 30, 2023 | 96.59 | 97.38 | 96.17 | 96.86 | 2,473,716 | +0.94(+0.98%) |
Nov 29, 2023 | 95.81 | 97.63 | 95.77 | 95.92 | 1,451,852 | +0.74(+0.78%) |
Nov 28, 2023 | 94.04 | 95.54 | 93.35 | 95.18 | 1,279,537 | +1.18(+1.26%) |
Nov 27, 2023 | 94.83 | 94.83 | 93.33 | 94.00 | 1,243,209 | -1.07(-1.13%) |
Nov 24, 2023 | 94.55 | 95.07 | 94.24 | 95.07 | 682,464 | +0.50(+0.53%) |
Nov 22, 2023 | 94.79 | 95.29 | 94.16 | 94.57 | 1,310,251 | +0.74(+0.78%) |
Nov 21, 2023 | 94.65 | 94.78 | 93.31 | 93.83 | 1,329,640 | -1.77(-1.85%) |
Nov 20, 2023 | 94.35 | 95.64 | 93.43 | 95.60 | 1,346,417 | +1.01(+1.06%) |
Nov 17, 2023 | 95.18 | 95.65 | 94.15 | 94.60 | 875,981 | +0.31(+0.33%) |
Nov 16, 2023 | 94.29 | 94.76 | 93.70 | 94.29 | 1,389,748 | -0.86(-0.90%) |
Nov 15, 2023 | 94.02 | 96.16 | 94.02 | 95.15 | 1,429,179 | +1.30(+1.38%) |
Nov 14, 2023 | 91.40 | 94.37 | 91.39 | 93.85 | 1,771,749 | +4.53(+5.07%) |
Nov 13, 2023 | 88.82 | 89.97 | 88.42 | 89.33 | 1,300,180 | -0.27(-0.30%) |
Nov 10, 2023 | 90.51 | 90.73 | 87.08 | 89.60 | 2,034,132 | -1.25(-1.37%) |
Nov 09, 2023 | 92.52 | 92.80 | 90.77 | 90.84 | 888,782 | -0.92(-1.00%) |
Nov 08, 2023 | 90.95 | 91.83 | 90.65 | 91.76 | 1,241,170 | +0.73(+0.80%) |
Nov 07, 2023 | 91.64 | 91.86 | 90.64 | 91.04 | 1,081,426 | -0.56(-0.61%) |
Nov 06, 2023 | 92.62 | 93.10 | 90.92 | 91.60 | 1,522,948 | -0.95(-1.02%) |
Nov 03, 2023 | 92.75 | 94.09 | 92.45 | 92.55 | 1,369,029 | +1.33(+1.46%) |
Nov 02, 2023 | 89.55 | 91.56 | 89.44 | 91.21 | 1,405,874 | +3.21(+3.65%) |
Nov 01, 2023 | 88.01 | 88.37 | 86.71 | 88.00 | 1,755,808 | +0.45(+0.52%) |
Oct 31, 2023 | 87.87 | 88.14 | 86.31 | 87.55 | 2,773,722 | +0.46(+0.53%) |
Oct 30, 2023 | 85.66 | 87.82 | 85.66 | 87.08 | 2,107,316 | +1.58(+1.84%) |
Oct 27, 2023 | 89.96 | 90.50 | 84.58 | 85.50 | 3,323,646 | -4.24(-4.72%) |
Oct 26, 2023 | 90.57 | 91.42 | 89.65 | 89.74 | 2,353,896 | -0.68(-0.75%) |
Oct 25, 2023 | 91.91 | 92.66 | 90.29 | 90.42 | 1,652,051 | -2.37(-2.55%) |
Oct 24, 2023 | 92.74 | 93.61 | 92.15 | 92.79 | 1,331,791 | +0.44(+0.47%) |
Oct 23, 2023 | 92.88 | 93.83 | 92.26 | 92.35 | 1,253,053 | -0.83(-0.89%) |
Oct 20, 2023 | 93.84 | 94.45 | 92.62 | 93.19 | 1,775,705 | -1.01(-1.07%) |
Oct 19, 2023 | 94.85 | 95.94 | 94.07 | 94.19 | 1,642,275 | -0.66(-0.69%) |
Oct 18, 2023 | 96.74 | 97.13 | 94.75 | 94.85 | 1,663,208 | -2.61(-2.68%) |
Oct 17, 2023 | 96.72 | 99.00 | 96.48 | 97.46 | 1,861,513 | +0.46(+0.48%) |
Oct 16, 2023 | 98.67 | 99.82 | 96.65 | 97.00 | 2,878,362 | -0.37(-0.38%) |
Oct 13, 2023 | 100.01 | 100.02 | 96.93 | 97.36 | 1,418,117 | -1.83(-1.84%) |
Oct 12, 2023 | 100.69 | 100.69 | 98.40 | 99.19 | 1,446,060 | -1.56(-1.55%) |
Oct 11, 2023 | 101.57 | 102.72 | 100.10 | 100.75 | 1,448,470 | -0.70(-0.69%) |
Oct 10, 2023 | 100.64 | 102.24 | 100.61 | 101.45 | 1,527,449 | +0.81(+0.81%) |
Oct 09, 2023 | 98.66 | 100.90 | 98.43 | 100.63 | 1,573,223 | +1.81(+1.83%) |
Oct 06, 2023 | 97.51 | 99.38 | 97.05 | 98.83 | 1,222,951 | +0.21(+0.22%) |
Oct 05, 2023 | 98.46 | 98.87 | 96.82 | 98.61 | 852,655 | +0.13(+0.13%) |
Oct 04, 2023 | 97.32 | 98.74 | 96.30 | 98.49 | 1,050,370 | +1.65(+1.71%) |
Oct 03, 2023 | 100.05 | 100.30 | 96.56 | 96.83 | 1,219,990 | -4.34(-4.29%) |