Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 110.27 | 110.47 | 108.92 | 109.55 | 360,211 | -0.89(-0.81%) |
Dec 28, 2023 | 109.62 | 110.52 | 109.37 | 110.44 | 340,463 | +0.11(+0.10%) |
Dec 27, 2023 | 110.22 | 110.65 | 109.80 | 110.34 | 214,105 | +0.49(+0.44%) |
Dec 26, 2023 | 109.17 | 110.39 | 109.13 | 109.85 | 308,358 | +1.08(+1.00%) |
Dec 22, 2023 | 108.00 | 109.00 | 107.93 | 108.77 | 447,855 | +0.91(+0.84%) |
Dec 21, 2023 | 106.59 | 107.89 | 106.48 | 107.86 | 501,598 | +2.93(+2.80%) |
Dec 20, 2023 | 105.41 | 107.08 | 104.93 | 104.93 | 499,059 | -0.02(-0.02%) |
Dec 19, 2023 | 103.81 | 105.25 | 103.55 | 104.95 | 437,706 | +1.42(+1.37%) |
Dec 18, 2023 | 103.38 | 104.18 | 102.57 | 103.53 | 464,917 | +0.80(+0.77%) |
Dec 15, 2023 | 104.50 | 105.02 | 102.19 | 102.73 | 1,238,267 | -2.33(-2.21%) |
Dec 14, 2023 | 102.64 | 105.99 | 102.60 | 105.06 | 1,009,705 | +3.14(+3.08%) |
Dec 13, 2023 | 99.80 | 102.56 | 99.18 | 101.92 | 720,589 | +1.21(+1.20%) |
Dec 12, 2023 | 100.96 | 101.49 | 100.29 | 100.70 | 555,652 | -0.12(-0.12%) |
Dec 11, 2023 | 100.11 | 101.37 | 99.57 | 100.82 | 777,598 | +0.00(+0.00%) |
Dec 08, 2023 | 100.93 | 102.03 | 100.79 | 100.82 | 738,765 | -0.18(-0.18%) |
Dec 07, 2023 | 100.69 | 101.40 | 100.19 | 101.00 | 675,162 | -0.52(-0.51%) |
Dec 06, 2023 | 103.30 | 103.35 | 101.19 | 101.52 | 669,624 | -0.20(-0.20%) |
Dec 05, 2023 | 103.10 | 103.10 | 101.58 | 101.72 | 533,796 | -2.99(-2.86%) |
Dec 04, 2023 | 103.83 | 105.28 | 103.83 | 104.71 | 536,418 | +0.28(+0.27%) |
Dec 01, 2023 | 103.09 | 104.43 | 102.98 | 104.43 | 601,914 | +1.41(+1.37%) |
Nov 30, 2023 | 103.10 | 103.46 | 102.47 | 103.02 | 556,287 | +0.32(+0.31%) |
Nov 29, 2023 | 102.42 | 103.45 | 102.42 | 102.70 | 835,315 | +2.37(+2.36%) |
Nov 28, 2023 | 100.60 | 101.32 | 99.71 | 100.33 | 673,198 | -0.64(-0.63%) |
Nov 27, 2023 | 100.90 | 101.60 | 100.89 | 100.97 | 382,876 | -0.23(-0.23%) |
Nov 24, 2023 | 101.01 | 102.31 | 101.01 | 101.20 | 292,006 | +0.79(+0.79%) |
Nov 22, 2023 | 101.04 | 101.26 | 100.26 | 100.41 | 361,939 | +0.10(+0.10%) |
Nov 21, 2023 | 100.73 | 101.19 | 100.01 | 100.31 | 429,418 | -1.19(-1.18%) |
Nov 20, 2023 | 101.01 | 101.65 | 100.55 | 101.50 | 1,146,964 | +0.35(+0.35%) |
Nov 17, 2023 | 99.82 | 101.50 | 99.82 | 101.15 | 598,231 | +2.54(+2.57%) |
Nov 16, 2023 | 100.06 | 100.78 | 98.25 | 98.61 | 1,136,887 | -2.26(-2.24%) |
Nov 15, 2023 | 99.77 | 101.28 | 99.58 | 100.87 | 636,524 | +1.49(+1.50%) |
Nov 14, 2023 | 97.93 | 100.04 | 97.77 | 99.38 | 985,746 | +3.49(+3.64%) |
Nov 13, 2023 | 96.02 | 96.51 | 95.52 | 95.90 | 736,631 | +0.43(+0.46%) |
Nov 10, 2023 | 93.94 | 95.46 | 93.51 | 95.46 | 724,079 | +1.99(+2.13%) |
Nov 09, 2023 | 95.62 | 96.23 | 93.42 | 93.47 | 1,124,591 | -2.25(-2.35%) |
Nov 08, 2023 | 96.25 | 96.52 | 95.42 | 95.72 | 868,336 | -0.39(-0.40%) |
Nov 07, 2023 | 95.19 | 96.11 | 94.41 | 96.10 | 724,219 | +0.21(+0.22%) |
Nov 06, 2023 | 95.10 | 96.55 | 94.85 | 95.90 | 1,099,316 | +0.59(+0.62%) |
Nov 03, 2023 | 93.65 | 95.49 | 93.30 | 95.30 | 1,147,816 | +3.33(+3.62%) |
Nov 02, 2023 | 91.96 | 92.64 | 88.26 | 91.97 | 1,867,260 | +0.21(+0.23%) |
Nov 01, 2023 | 90.91 | 91.84 | 89.58 | 91.77 | 1,209,096 | +1.25(+1.39%) |
Oct 31, 2023 | 89.99 | 91.53 | 89.56 | 90.51 | 1,111,243 | +0.41(+0.46%) |
Oct 30, 2023 | 92.47 | 92.52 | 89.43 | 90.10 | 1,813,103 | -1.17(-1.28%) |
Oct 27, 2023 | 93.57 | 93.66 | 91.03 | 91.26 | 898,072 | -2.83(-3.01%) |
Oct 26, 2023 | 96.19 | 96.38 | 93.12 | 94.10 | 1,285,722 | -1.79(-1.86%) |
Oct 25, 2023 | 94.40 | 96.16 | 93.59 | 95.89 | 1,455,747 | +1.08(+1.14%) |
Oct 24, 2023 | 94.71 | 95.85 | 94.09 | 94.81 | 1,609,521 | -0.03(-0.03%) |
Oct 23, 2023 | 94.33 | 96.48 | 94.26 | 94.84 | 1,475,659 | -0.45(-0.48%) |
Oct 20, 2023 | 91.08 | 96.32 | 91.08 | 95.29 | 2,926,219 | +6.24(+7.01%) |
Oct 19, 2023 | 91.00 | 91.84 | 88.88 | 89.05 | 1,532,135 | -2.89(-3.15%) |
Oct 18, 2023 | 92.38 | 92.75 | 91.54 | 91.95 | 1,487,425 | -1.85(-1.97%) |
Oct 17, 2023 | 93.18 | 94.99 | 92.87 | 93.79 | 926,986 | -0.08(-0.08%) |
Oct 16, 2023 | 94.20 | 94.91 | 93.32 | 93.87 | 637,770 | +0.71(+0.76%) |
Oct 13, 2023 | 94.69 | 94.83 | 92.72 | 93.16 | 600,779 | -1.43(-1.51%) |
Oct 12, 2023 | 95.73 | 95.73 | 93.74 | 94.59 | 1,019,340 | -1.43(-1.49%) |
Oct 11, 2023 | 96.20 | 96.61 | 95.42 | 96.02 | 697,477 | +0.45(+0.48%) |
Oct 10, 2023 | 95.77 | 96.17 | 94.93 | 95.57 | 748,791 | +2.02(+2.16%) |
Oct 09, 2023 | 93.55 | 93.92 | 92.25 | 93.55 | 600,973 | -1.08(-1.14%) |
Oct 06, 2023 | 91.22 | 95.42 | 90.65 | 94.62 | 1,082,815 | +2.94(+3.21%) |
Oct 05, 2023 | 92.22 | 92.57 | 89.31 | 91.68 | 1,237,456 | -0.94(-1.01%) |
Oct 04, 2023 | 91.34 | 92.91 | 91.26 | 92.62 | 827,153 | +1.00(+1.09%) |
Oct 03, 2023 | 93.38 | 94.09 | 91.23 | 91.62 | 719,621 | -2.51(-2.66%) |