Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 98.17 | 99.04 | 98.00 | 98.97 | 863,040 | +0.27(+0.28%) |
Dec 28, 2023 | 98.12 | 98.98 | 98.10 | 98.70 | 732,671 | +0.59(+0.60%) |
Dec 27, 2023 | 97.93 | 98.17 | 97.54 | 98.11 | 761,467 | -0.04(-0.04%) |
Dec 26, 2023 | 97.81 | 98.73 | 97.81 | 98.15 | 1,553,858 | +0.13(+0.13%) |
Dec 22, 2023 | 98.15 | 99.05 | 97.79 | 98.02 | 1,196,816 | +0.48(+0.49%) |
Dec 21, 2023 | 97.56 | 98.01 | 96.64 | 97.54 | 1,007,588 | +0.10(+0.10%) |
Dec 20, 2023 | 99.11 | 99.76 | 97.41 | 97.45 | 1,216,856 | -1.88(-1.89%) |
Dec 19, 2023 | 98.90 | 99.76 | 98.68 | 99.32 | 1,575,663 | +0.02(+0.02%) |
Dec 18, 2023 | 98.79 | 99.86 | 98.79 | 99.31 | 2,088,230 | +0.64(+0.64%) |
Dec 15, 2023 | 99.72 | 100.29 | 97.83 | 98.67 | 3,218,856 | -2.34(-2.31%) |
Dec 14, 2023 | 103.69 | 104.12 | 100.99 | 101.01 | 2,257,392 | -2.08(-2.02%) |
Dec 13, 2023 | 99.36 | 103.15 | 98.75 | 103.09 | 1,664,747 | +3.73(+3.75%) |
Dec 12, 2023 | 100.17 | 100.17 | 98.25 | 99.36 | 1,485,541 | -0.51(-0.51%) |
Dec 11, 2023 | 99.46 | 100.12 | 98.88 | 99.87 | 1,292,602 | +0.10(+0.10%) |
Dec 08, 2023 | 99.53 | 99.95 | 98.85 | 99.77 | 1,557,502 | +0.12(+0.12%) |
Dec 07, 2023 | 99.50 | 100.17 | 98.66 | 99.66 | 1,578,955 | +0.33(+0.33%) |
Dec 06, 2023 | 98.67 | 99.33 | 98.16 | 99.32 | 1,301,715 | +1.11(+1.13%) |
Dec 05, 2023 | 99.26 | 99.34 | 98.10 | 98.22 | 1,023,908 | -0.95(-0.96%) |
Dec 04, 2023 | 99.01 | 100.23 | 98.36 | 99.17 | 1,510,526 | -0.63(-0.63%) |
Dec 01, 2023 | 99.18 | 99.99 | 98.80 | 99.79 | 1,973,219 | +0.61(+0.61%) |
Nov 30, 2023 | 98.63 | 99.64 | 98.10 | 99.19 | 2,098,435 | +0.80(+0.82%) |
Nov 29, 2023 | 99.32 | 99.96 | 97.88 | 98.39 | 1,514,183 | -1.04(-1.04%) |
Nov 28, 2023 | 99.25 | 100.54 | 98.99 | 99.42 | 1,440,503 | +0.02(+0.02%) |
Nov 27, 2023 | 99.05 | 99.86 | 98.04 | 99.40 | 1,238,758 | +0.52(+0.52%) |
Nov 24, 2023 | 99.01 | 99.24 | 98.30 | 98.88 | 380,481 | -0.09(-0.09%) |
Nov 22, 2023 | 98.68 | 99.11 | 97.86 | 98.97 | 1,139,101 | +0.58(+0.59%) |
Nov 21, 2023 | 97.28 | 98.48 | 96.68 | 98.40 | 1,716,775 | +1.60(+1.66%) |
Nov 20, 2023 | 96.33 | 97.28 | 95.53 | 96.79 | 1,312,736 | -0.15(-0.15%) |
Nov 17, 2023 | 97.35 | 97.69 | 96.58 | 96.94 | 2,243,981 | +0.25(+0.26%) |
Nov 16, 2023 | 97.03 | 97.23 | 96.19 | 96.68 | 3,509,808 | +0.52(+0.54%) |
Nov 15, 2023 | 95.98 | 97.01 | 95.71 | 96.17 | 2,195,102 | -0.03(-0.03%) |
Nov 14, 2023 | 94.68 | 96.32 | 94.57 | 96.19 | 2,710,216 | +3.20(+3.44%) |
Nov 13, 2023 | 93.39 | 93.89 | 92.77 | 93.00 | 1,962,328 | -0.39(-0.42%) |
Nov 10, 2023 | 94.16 | 94.18 | 93.06 | 93.39 | 1,813,600 | -0.21(-0.23%) |
Nov 09, 2023 | 93.96 | 94.62 | 93.40 | 93.60 | 2,181,034 | -0.16(-0.18%) |
Nov 08, 2023 | 93.63 | 93.99 | 92.65 | 93.76 | 1,684,019 | -0.63(-0.67%) |
Nov 07, 2023 | 95.21 | 95.21 | 94.13 | 94.39 | 1,698,407 | -0.41(-0.43%) |
Nov 06, 2023 | 95.57 | 95.71 | 94.69 | 94.80 | 1,521,237 | -0.11(-0.11%) |
Nov 03, 2023 | 96.84 | 97.42 | 94.69 | 94.91 | 1,632,569 | -0.45(-0.48%) |
Nov 02, 2023 | 94.35 | 96.36 | 93.59 | 95.36 | 2,068,528 | +0.88(+0.93%) |
Nov 01, 2023 | 92.74 | 95.06 | 91.78 | 94.48 | 2,831,508 | +2.08(+2.25%) |
Oct 31, 2023 | 91.83 | 92.75 | 91.47 | 92.40 | 2,570,132 | +0.79(+0.87%) |
Oct 30, 2023 | 89.23 | 91.98 | 89.23 | 91.61 | 2,665,359 | +3.28(+3.71%) |
Oct 27, 2023 | 89.83 | 89.92 | 87.75 | 88.33 | 1,412,024 | -1.76(-1.95%) |
Oct 26, 2023 | 89.64 | 91.01 | 89.37 | 90.09 | 1,848,404 | +0.62(+0.69%) |
Oct 25, 2023 | 88.98 | 90.11 | 88.96 | 89.47 | 2,537,256 | +0.15(+0.17%) |
Oct 24, 2023 | 88.84 | 89.92 | 88.66 | 89.32 | 1,592,277 | +1.43(+1.63%) |
Oct 23, 2023 | 88.93 | 89.60 | 87.83 | 87.89 | 1,434,305 | -2.09(-2.32%) |
Oct 20, 2023 | 90.36 | 91.55 | 89.97 | 89.98 | 1,230,566 | -0.28(-0.31%) |
Oct 19, 2023 | 91.37 | 92.04 | 90.20 | 90.26 | 1,950,955 | -1.31(-1.44%) |
Oct 18, 2023 | 91.55 | 92.03 | 90.65 | 91.57 | 2,015,652 | -0.04(-0.04%) |
Oct 17, 2023 | 91.44 | 92.60 | 91.29 | 91.61 | 1,764,415 | -0.42(-0.45%) |
Oct 16, 2023 | 91.39 | 92.37 | 90.17 | 92.02 | 2,036,130 | +1.59(+1.76%) |
Oct 13, 2023 | 91.35 | 91.65 | 90.36 | 90.43 | 1,314,735 | -0.04(-0.04%) |
Oct 12, 2023 | 91.48 | 91.71 | 90.10 | 90.47 | 1,237,545 | -1.32(-1.44%) |
Oct 11, 2023 | 91.19 | 91.84 | 90.17 | 91.79 | 1,436,629 | +1.30(+1.44%) |
Oct 10, 2023 | 89.85 | 90.89 | 89.67 | 90.49 | 1,482,463 | +0.57(+0.63%) |
Oct 09, 2023 | 88.84 | 89.92 | 88.54 | 89.92 | 1,405,473 | +1.00(+1.12%) |
Oct 06, 2023 | 87.60 | 89.38 | 86.58 | 88.92 | 2,172,114 | +0.22(+0.25%) |
Oct 05, 2023 | 88.44 | 89.09 | 87.11 | 88.70 | 1,542,943 | +0.72(+0.81%) |
Oct 04, 2023 | 87.18 | 88.17 | 86.00 | 87.98 | 1,781,740 | +0.90(+1.03%) |
Oct 03, 2023 | 85.00 | 87.45 | 84.19 | 87.09 | 2,531,400 | +1.18(+1.37%) |