Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 111.91 | 112.30 | 110.91 | 111.11 | 556,789 | -0.78(-0.69%) |
Dec 28, 2023 | 112.70 | 112.77 | 111.55 | 111.88 | 587,136 | -0.44(-0.39%) |
Dec 27, 2023 | 111.85 | 112.77 | 111.41 | 112.32 | 812,593 | +0.56(+0.50%) |
Dec 26, 2023 | 110.96 | 112.49 | 110.71 | 111.76 | 607,203 | +0.89(+0.81%) |
Dec 22, 2023 | 110.47 | 111.22 | 110.17 | 110.87 | 913,980 | +0.69(+0.63%) |
Dec 21, 2023 | 111.78 | 112.16 | 108.80 | 110.18 | 1,111,250 | -1.08(-0.97%) |
Dec 20, 2023 | 112.26 | 113.89 | 111.19 | 111.26 | 981,606 | -1.56(-1.38%) |
Dec 19, 2023 | 110.68 | 113.08 | 110.68 | 112.82 | 1,099,806 | +2.25(+2.04%) |
Dec 18, 2023 | 109.59 | 110.76 | 109.19 | 110.56 | 914,987 | +1.37(+1.25%) |
Dec 15, 2023 | 109.66 | 110.14 | 108.83 | 109.19 | 3,556,037 | -0.85(-0.78%) |
Dec 14, 2023 | 108.34 | 111.43 | 108.34 | 110.05 | 2,016,318 | +3.11(+2.90%) |
Dec 13, 2023 | 108.85 | 109.62 | 106.12 | 106.94 | 1,720,650 | -1.86(-1.71%) |
Dec 12, 2023 | 107.53 | 108.85 | 106.73 | 108.80 | 796,653 | +1.57(+1.46%) |
Dec 11, 2023 | 106.44 | 107.67 | 105.95 | 107.23 | 799,028 | +0.98(+0.93%) |
Dec 08, 2023 | 104.49 | 106.45 | 104.29 | 106.25 | 665,128 | +1.67(+1.59%) |
Dec 07, 2023 | 104.62 | 104.90 | 103.88 | 104.58 | 653,038 | +0.29(+0.28%) |
Dec 06, 2023 | 105.11 | 106.30 | 104.27 | 104.29 | 821,606 | -0.10(-0.09%) |
Dec 05, 2023 | 105.76 | 105.81 | 104.30 | 104.39 | 867,178 | -1.72(-1.62%) |
Dec 04, 2023 | 106.83 | 107.11 | 105.37 | 106.11 | 1,261,770 | -1.00(-0.94%) |
Dec 01, 2023 | 105.56 | 107.66 | 105.29 | 107.11 | 1,418,596 | +2.75(+2.64%) |
Nov 30, 2023 | 103.27 | 104.54 | 102.63 | 104.36 | 1,007,429 | +1.39(+1.35%) |
Nov 29, 2023 | 102.36 | 103.68 | 101.79 | 102.97 | 987,977 | +1.01(+0.99%) |
Nov 28, 2023 | 104.66 | 104.66 | 101.65 | 101.96 | 810,534 | -2.55(-2.44%) |
Nov 27, 2023 | 104.07 | 104.65 | 103.58 | 104.51 | 811,110 | -0.17(-0.16%) |
Nov 24, 2023 | 104.21 | 105.17 | 103.96 | 104.68 | 237,960 | +0.57(+0.54%) |
Nov 22, 2023 | 103.91 | 104.21 | 102.84 | 104.11 | 499,642 | +0.62(+0.60%) |
Nov 21, 2023 | 103.20 | 103.89 | 102.39 | 103.49 | 776,076 | +0.37(+0.36%) |
Nov 20, 2023 | 103.05 | 103.87 | 102.31 | 103.12 | 745,478 | -0.42(-0.40%) |
Nov 17, 2023 | 103.34 | 103.72 | 102.75 | 103.54 | 594,529 | +1.10(+1.08%) |
Nov 16, 2023 | 103.22 | 103.69 | 102.02 | 102.44 | 771,991 | -0.79(-0.77%) |
Nov 15, 2023 | 102.88 | 104.07 | 102.62 | 103.23 | 775,595 | +0.78(+0.77%) |
Nov 14, 2023 | 101.29 | 103.43 | 101.14 | 102.44 | 917,831 | +2.64(+2.65%) |
Nov 13, 2023 | 98.82 | 99.88 | 98.32 | 99.80 | 577,326 | +0.06(+0.06%) |
Nov 10, 2023 | 98.74 | 99.91 | 97.98 | 99.75 | 618,106 | +1.39(+1.41%) |
Nov 09, 2023 | 99.32 | 99.53 | 98.23 | 98.36 | 530,623 | -0.28(-0.28%) |
Nov 08, 2023 | 99.25 | 99.43 | 98.51 | 98.63 | 596,294 | -0.48(-0.48%) |
Nov 07, 2023 | 99.39 | 100.19 | 98.93 | 99.11 | 513,598 | -0.43(-0.43%) |
Nov 06, 2023 | 100.55 | 100.55 | 98.49 | 99.54 | 707,428 | -0.96(-0.96%) |
Nov 03, 2023 | 100.47 | 101.23 | 99.55 | 100.50 | 891,061 | +1.84(+1.86%) |
Nov 02, 2023 | 96.32 | 99.11 | 96.32 | 98.66 | 1,278,563 | +3.37(+3.54%) |
Nov 01, 2023 | 94.91 | 96.21 | 94.23 | 95.29 | 1,277,477 | +0.57(+0.60%) |
Oct 31, 2023 | 94.74 | 95.02 | 93.82 | 94.72 | 841,115 | -0.05(-0.05%) |
Oct 30, 2023 | 94.44 | 95.71 | 93.20 | 94.77 | 1,179,680 | +0.95(+1.02%) |
Oct 27, 2023 | 95.47 | 95.50 | 93.54 | 93.82 | 1,025,450 | -1.86(-1.94%) |
Oct 26, 2023 | 94.71 | 98.10 | 94.12 | 95.68 | 1,827,745 | +4.54(+4.98%) |
Oct 25, 2023 | 93.50 | 93.50 | 90.98 | 91.14 | 1,906,477 | -2.82(-3.00%) |
Oct 24, 2023 | 94.25 | 94.80 | 93.04 | 93.96 | 920,992 | +0.46(+0.49%) |
Oct 23, 2023 | 94.65 | 95.10 | 93.22 | 93.50 | 993,294 | -1.34(-1.41%) |
Oct 20, 2023 | 96.14 | 96.36 | 94.71 | 94.84 | 870,252 | -1.28(-1.33%) |
Oct 19, 2023 | 98.04 | 98.78 | 95.98 | 96.12 | 755,673 | -1.95(-1.98%) |
Oct 18, 2023 | 101.82 | 101.82 | 97.81 | 98.07 | 1,173,149 | -4.74(-4.61%) |
Oct 17, 2023 | 100.62 | 103.46 | 100.24 | 102.81 | 891,905 | +2.10(+2.09%) |
Oct 16, 2023 | 99.43 | 102.39 | 99.41 | 100.71 | 992,076 | +2.46(+2.51%) |
Oct 13, 2023 | 98.61 | 98.88 | 97.38 | 98.25 | 527,616 | +0.32(+0.32%) |
Oct 12, 2023 | 99.66 | 100.19 | 97.34 | 97.93 | 599,443 | -1.47(-1.48%) |
Oct 11, 2023 | 99.27 | 100.14 | 98.42 | 99.40 | 382,162 | -0.18(-0.18%) |
Oct 10, 2023 | 99.55 | 100.32 | 99.23 | 99.58 | 612,066 | +0.83(+0.84%) |
Oct 09, 2023 | 97.25 | 99.22 | 97.25 | 98.74 | 542,464 | +0.22(+0.22%) |
Oct 06, 2023 | 97.23 | 99.52 | 96.50 | 98.52 | 684,991 | +0.98(+1.01%) |
Oct 05, 2023 | 96.06 | 97.89 | 95.66 | 97.54 | 584,092 | +0.88(+0.91%) |
Oct 04, 2023 | 95.65 | 96.78 | 94.47 | 96.66 | 809,526 | +1.19(+1.25%) |
Oct 03, 2023 | 96.78 | 96.86 | 94.81 | 95.47 | 902,370 | -1.89(-1.94%) |