Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 100.81 | 100.81 | 99.59 | 100.20 | 751,394 | -0.66(-0.66%) |
Dec 28, 2023 | 101.88 | 101.95 | 100.31 | 100.87 | 876,178 | -0.39(-0.38%) |
Dec 27, 2023 | 101.31 | 101.56 | 100.80 | 101.25 | 670,308 | -0.48(-0.47%) |
Dec 26, 2023 | 101.16 | 102.39 | 100.55 | 101.73 | 488,537 | +0.84(+0.84%) |
Dec 22, 2023 | 100.48 | 101.99 | 100.07 | 100.89 | 746,579 | +0.41(+0.41%) |
Dec 21, 2023 | 100.84 | 101.19 | 99.41 | 100.48 | 1,471,123 | -0.35(-0.34%) |
Dec 20, 2023 | 103.73 | 103.73 | 100.75 | 100.83 | 1,133,746 | -3.66(-3.51%) |
Dec 19, 2023 | 103.89 | 104.78 | 103.16 | 104.49 | 1,506,994 | +1.53(+1.49%) |
Dec 18, 2023 | 104.35 | 104.40 | 102.43 | 102.96 | 1,960,946 | -1.04(-1.00%) |
Dec 15, 2023 | 104.53 | 105.00 | 103.01 | 104.00 | 2,757,662 | -0.53(-0.50%) |
Dec 14, 2023 | 105.22 | 106.09 | 103.84 | 104.53 | 1,511,368 | +0.18(+0.17%) |
Dec 13, 2023 | 102.66 | 104.58 | 100.12 | 104.35 | 1,628,144 | +0.74(+0.72%) |
Dec 12, 2023 | 104.81 | 104.81 | 103.04 | 103.61 | 1,111,485 | -0.61(-0.59%) |
Dec 11, 2023 | 103.85 | 104.73 | 102.84 | 104.22 | 965,189 | +0.50(+0.48%) |
Dec 08, 2023 | 103.45 | 104.63 | 103.05 | 103.73 | 706,111 | +0.40(+0.38%) |
Dec 07, 2023 | 103.09 | 104.56 | 102.04 | 103.33 | 1,199,894 | -0.11(-0.11%) |
Dec 06, 2023 | 105.15 | 105.71 | 102.96 | 103.44 | 1,220,324 | -1.88(-1.78%) |
Dec 05, 2023 | 106.82 | 106.82 | 105.30 | 105.31 | 1,069,085 | -1.63(-1.52%) |
Dec 04, 2023 | 107.66 | 109.10 | 106.36 | 106.94 | 1,234,476 | -1.46(-1.35%) |
Dec 01, 2023 | 108.82 | 109.62 | 108.13 | 108.40 | 1,042,386 | -0.66(-0.60%) |
Nov 30, 2023 | 107.20 | 109.09 | 106.26 | 109.06 | 1,764,149 | +1.76(+1.64%) |
Nov 29, 2023 | 107.30 | 108.04 | 106.86 | 107.30 | 608,232 | -0.31(-0.29%) |
Nov 28, 2023 | 107.10 | 108.20 | 106.66 | 107.61 | 708,336 | +0.86(+0.81%) |
Nov 27, 2023 | 107.20 | 107.94 | 106.50 | 106.74 | 908,170 | -0.47(-0.44%) |
Nov 24, 2023 | 108.99 | 109.08 | 107.01 | 107.21 | 369,713 | -1.52(-1.40%) |
Nov 22, 2023 | 107.13 | 108.88 | 106.26 | 108.73 | 1,045,380 | +1.33(+1.24%) |
Nov 21, 2023 | 106.90 | 107.56 | 106.30 | 107.40 | 845,737 | +0.50(+0.46%) |
Nov 20, 2023 | 106.64 | 107.61 | 105.30 | 106.90 | 962,149 | +0.89(+0.84%) |
Nov 17, 2023 | 105.63 | 106.29 | 105.11 | 106.01 | 736,382 | +0.86(+0.82%) |
Nov 16, 2023 | 105.22 | 105.23 | 104.39 | 105.15 | 1,110,674 | -0.20(-0.19%) |
Nov 15, 2023 | 104.76 | 106.48 | 104.66 | 105.34 | 1,055,321 | +0.58(+0.56%) |
Nov 14, 2023 | 103.69 | 105.25 | 103.53 | 104.76 | 798,099 | +2.09(+2.04%) |
Nov 13, 2023 | 102.76 | 103.26 | 101.54 | 102.67 | 951,647 | -0.44(-0.43%) |
Nov 10, 2023 | 102.45 | 103.42 | 101.94 | 103.11 | 815,480 | +0.65(+0.64%) |
Nov 09, 2023 | 103.22 | 103.38 | 101.15 | 102.46 | 1,223,035 | +1.09(+1.08%) |
Nov 08, 2023 | 102.62 | 103.70 | 100.73 | 101.37 | 1,158,404 | -1.83(-1.78%) |
Nov 07, 2023 | 103.51 | 103.73 | 102.18 | 103.20 | 686,308 | -0.79(-0.76%) |
Nov 06, 2023 | 104.64 | 104.75 | 103.28 | 103.99 | 803,882 | -0.63(-0.60%) |
Nov 03, 2023 | 104.84 | 105.96 | 104.57 | 104.62 | 867,307 | +0.58(+0.56%) |
Nov 02, 2023 | 104.50 | 105.62 | 103.46 | 104.04 | 1,071,404 | -0.58(-0.56%) |
Nov 01, 2023 | 105.14 | 105.82 | 103.92 | 104.62 | 915,129 | +0.08(+0.08%) |
Oct 31, 2023 | 105.17 | 105.53 | 103.75 | 104.54 | 1,056,945 | -0.47(-0.45%) |
Oct 30, 2023 | 104.89 | 105.83 | 103.80 | 105.02 | 987,245 | +1.03(+0.99%) |
Oct 27, 2023 | 104.44 | 105.22 | 102.91 | 103.99 | 1,021,548 | -0.95(-0.90%) |
Oct 26, 2023 | 103.57 | 106.80 | 102.43 | 104.94 | 1,901,916 | +4.14(+4.11%) |
Oct 25, 2023 | 99.63 | 101.20 | 98.99 | 100.80 | 1,261,908 | +1.44(+1.45%) |
Oct 24, 2023 | 100.32 | 100.72 | 98.27 | 99.35 | 1,048,636 | -0.71(-0.71%) |
Oct 23, 2023 | 100.33 | 100.99 | 99.26 | 100.06 | 1,214,838 | -0.16(-0.16%) |
Oct 20, 2023 | 102.23 | 103.06 | 100.20 | 100.22 | 1,320,671 | -2.02(-1.98%) |
Oct 19, 2023 | 103.91 | 103.98 | 101.83 | 102.25 | 933,213 | -1.64(-1.58%) |
Oct 18, 2023 | 103.54 | 106.24 | 103.28 | 103.88 | 1,249,948 | +0.19(+0.18%) |
Oct 17, 2023 | 101.27 | 103.87 | 101.27 | 103.69 | 864,355 | +1.77(+1.73%) |
Oct 16, 2023 | 101.61 | 102.32 | 100.15 | 101.93 | 1,072,620 | +1.14(+1.14%) |
Oct 13, 2023 | 100.38 | 101.36 | 99.44 | 100.78 | 1,169,744 | +0.88(+0.88%) |
Oct 12, 2023 | 100.75 | 100.80 | 97.78 | 99.91 | 1,483,097 | -0.70(-0.70%) |
Oct 11, 2023 | 103.41 | 103.89 | 99.19 | 100.61 | 2,380,603 | -2.47(-2.39%) |
Oct 10, 2023 | 104.71 | 105.49 | 102.94 | 103.07 | 1,487,853 | -0.99(-0.95%) |
Oct 09, 2023 | 102.13 | 104.86 | 102.13 | 104.06 | 1,299,682 | +2.34(+2.30%) |
Oct 06, 2023 | 102.09 | 102.16 | 99.69 | 101.72 | 1,314,539 | -0.71(-0.69%) |
Oct 05, 2023 | 102.89 | 103.88 | 102.29 | 102.43 | 1,194,060 | -0.67(-0.65%) |
Oct 04, 2023 | 103.95 | 104.44 | 102.56 | 103.10 | 1,097,699 | -1.19(-1.14%) |
Oct 03, 2023 | 104.57 | 105.68 | 103.29 | 104.30 | 1,415,093 | -0.95(-0.90%) |